Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PTBA.JK stock page

Bukit Asam Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,420.002,450.002,400.002,430.002,430.009,281,500
2026-07-212,450.002,450.002,410.002,420.002,420.0012,797,400
2026-07-202,420.002,450.002,420.002,440.002,440.0013,428,700
2026-07-172,420.002,440.002,400.002,410.002,410.0015,088,000
2026-07-162,420.002,430.002,400.002,420.002,420.004,940,900
2026-07-152,420.002,430.002,390.002,420.002,420.006,308,500
2026-07-142,430.002,450.002,400.002,420.002,420.008,463,100
2026-07-132,380.002,420.002,350.002,410.002,410.0010,203,500
2026-07-102,360.002,390.002,350.002,380.002,380.008,656,000
2026-07-092,350.002,360.002,320.002,360.002,360.005,477,200
2026-07-082,370.002,380.002,330.002,350.002,350.007,225,900
2026-07-072,330.002,370.002,320.002,370.002,370.009,252,000
2026-07-062,320.002,350.002,320.002,330.002,330.006,111,200
2026-07-032,280.002,330.002,270.002,310.002,310.008,696,800
2026-07-022,280.002,320.002,260.002,270.002,270.0010,241,400
2026-07-012,290.002,310.002,250.002,290.002,290.0010,118,100
2026-06-302,320.002,330.002,250.002,290.002,290.0016,909,100
2026-06-292,360.002,370.002,300.002,320.002,320.0012,422,600
2026-06-262,350.002,390.002,320.002,360.002,360.0016,820,300
2026-06-252,420.002,450.002,360.002,370.002,370.0017,171,200
2026-06-242,490.002,500.002,400.002,420.002,420.0013,699,200
2026-06-232,470.002,500.002,430.002,480.002,480.0019,977,700
2026-06-222,570.002,620.002,560.002,570.002,455.4938,825,500
2026-06-192,620.002,620.002,510.002,530.002,417.2726,880,500
2026-06-182,590.002,610.002,570.002,580.002,465.0513,982,900
2026-06-172,620.002,660.002,570.002,590.002,474.6026,024,100
2026-06-152,620.002,700.002,600.002,620.002,503.2639,951,600
2026-06-122,600.002,670.002,550.002,620.002,503.2646,138,000
2026-06-112,750.002,780.002,580.002,630.002,512.8231,538,800
2026-06-102,700.002,750.002,640.002,740.002,617.9225,276,800
2026-06-092,500.002,660.002,480.002,640.002,522.3720,332,400
2026-06-082,580.002,580.002,460.002,500.002,388.6121,406,900
2026-06-052,660.002,670.002,580.002,590.002,474.6016,106,500
2026-06-042,620.002,690.002,510.002,660.002,541.4830,880,500
2026-06-032,780.002,800.002,600.002,620.002,503.2628,439,300
2026-06-022,790.002,810.002,730.002,760.002,637.0316,488,300
2026-05-292,840.002,870.002,770.002,780.002,656.1429,756,900
2026-05-262,820.002,870.002,800.002,840.002,713.4613,647,500
2026-05-252,750.002,860.002,700.002,800.002,675.2427,203,100
2026-05-222,710.002,760.002,640.002,720.002,598.8115,862,400
2026-05-212,820.002,850.002,700.002,710.002,589.2523,420,700
2026-05-202,650.002,860.002,620.002,820.002,694.3546,764,500
2026-05-192,850.002,870.002,640.002,650.002,531.9339,725,400
2026-05-182,840.002,860.002,760.002,850.002,723.0217,488,500
2026-05-132,860.002,860.002,820.002,830.002,703.917,812,400
2026-05-122,870.002,880.002,820.002,860.002,732.5710,044,200
2026-05-112,860.002,900.002,810.002,870.002,742.1315,126,200
2026-05-082,890.002,920.002,850.002,860.002,732.5712,602,300
2026-05-072,910.002,930.002,870.002,880.002,751.6815,964,800
2026-05-062,950.002,950.002,900.002,930.002,799.4510,142,900
2026-05-052,960.002,970.002,910.002,950.002,818.5611,847,800
2026-05-042,900.002,950.002,890.002,950.002,818.5617,446,300
2026-04-302,920.002,930.002,850.002,870.002,742.1314,060,300
2026-04-292,890.002,920.002,870.002,910.002,780.348,737,300
2026-04-282,910.002,920.002,880.002,890.002,761.239,708,300
2026-04-272,900.002,930.002,860.002,910.002,780.3411,926,400
2026-04-242,960.002,960.002,880.002,900.002,770.7920,405,800
2026-04-233,020.003,020.002,930.002,960.002,828.1221,797,100
2026-04-222,930.003,000.002,920.003,000.002,866.3326,315,500
2026-04-212,870.002,930.002,850.002,910.002,780.3417,370,400
← NewerPage 2 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-23114.5080 IDR
2025-06-23332.4370 IDR
2024-05-21397.7120 IDR
2023-06-261,094.0500 IDR
2022-06-06688.5150 IDR
2021-04-1474.6944 IDR
2020-06-19326.4646 IDR
2019-05-07339.6310 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.