See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.40▼ 3.33%
← PTBA.JK stock page

Bukit Asam Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-132,770.002,830.002,770.002,810.001,234.4624,127,600
2022-01-122,830.002,850.002,760.002,760.001,212.4919,484,700
2022-01-112,850.002,880.002,790.002,830.001,243.2478,645,300
2022-01-102,790.002,790.002,740.002,780.001,221.2814,976,200
2022-01-072,730.002,790.002,700.002,790.001,225.6769,207,200
2022-01-062,710.002,730.002,660.002,700.001,186.1323,256,700
2022-01-052,740.002,770.002,710.002,730.001,199.3134,201,700
2022-01-042,670.002,720.002,640.002,700.001,186.1327,350,500
2022-01-032,660.002,680.002,600.002,670.001,172.9540,712,700
2021-12-302,750.002,760.002,700.002,710.001,190.5324,442,600
2021-12-292,800.002,820.002,750.002,790.001,225.6728,686,800
2021-12-282,710.002,830.002,700.002,800.001,230.06108,072,700
2021-12-272,730.002,730.002,690.002,700.001,186.136,821,500
2021-12-242,700.002,740.002,670.002,710.001,190.5315,486,400
2021-12-232,710.002,720.002,680.002,700.001,186.139,183,800
2021-12-222,700.002,720.002,690.002,700.001,186.1318,016,500
2021-12-212,660.002,690.002,650.002,690.001,181.7412,443,700
2021-12-202,690.002,700.002,650.002,650.001,164.1722,005,300
2021-12-172,700.002,730.002,660.002,730.001,199.3117,001,300
2021-12-162,730.002,730.002,660.002,680.001,177.3523,601,400
2021-12-152,730.002,770.002,700.002,700.001,186.1334,563,600
2021-12-142,710.002,730.002,670.002,730.001,199.3116,520,100
2021-12-132,750.002,750.002,710.002,710.001,190.5319,058,600
2021-12-102,720.002,740.002,650.002,740.001,203.7030,834,000
2021-12-092,740.002,750.002,710.002,720.001,194.9215,640,600
2021-12-082,750.002,760.002,710.002,720.001,194.9215,037,900
2021-12-072,770.002,800.002,710.002,750.001,208.1021,647,800
2021-12-062,710.002,750.002,690.002,750.001,208.1022,381,700
2021-12-032,740.002,750.002,690.002,710.001,190.5315,291,300
2021-12-022,600.002,760.002,590.002,740.001,203.7053,396,300
2021-12-012,580.002,650.002,580.002,600.001,142.2019,843,900
2021-11-302,610.002,640.002,580.002,600.001,142.2029,610,300
2021-11-292,520.002,670.002,520.002,660.001,168.5626,057,700
2021-11-262,690.002,690.002,580.002,600.001,142.2023,076,900
2021-11-252,690.002,710.002,650.002,700.001,186.1321,725,900
2021-11-242,680.002,690.002,650.002,660.001,168.5615,699,500
2021-11-232,670.002,690.002,620.002,640.001,159.7721,397,900
2021-11-222,620.002,630.002,560.002,600.001,142.2017,143,100
2021-11-192,550.002,620.002,530.002,620.001,150.9929,270,100
2021-11-182,550.002,550.002,510.002,540.001,115.8410,476,000
2021-11-172,540.002,560.002,520.002,550.001,120.2424,562,900
2021-11-162,510.002,550.002,500.002,510.001,102.6622,806,700
2021-11-152,660.002,660.002,500.002,510.001,102.6658,991,100
2021-11-122,680.002,700.002,640.002,660.001,168.5613,547,900
2021-11-112,670.002,680.002,640.002,680.001,177.359,624,900
2021-11-102,690.002,690.002,650.002,680.001,177.3511,782,000
2021-11-092,720.002,740.002,680.002,680.001,177.3521,991,400
2021-11-082,670.002,700.002,670.002,680.001,177.3517,516,800
2021-11-052,680.002,680.002,630.002,650.001,164.1711,416,000
2021-11-042,690.002,710.002,650.002,680.001,177.3527,267,200
2021-11-032,640.002,650.002,600.002,640.001,159.7719,187,100
2021-11-022,650.002,670.002,580.002,600.001,142.2045,731,500
2021-11-012,630.002,720.002,580.002,670.001,172.9551,187,000
2021-10-292,600.002,690.002,590.002,680.001,177.3535,804,400
2021-10-282,730.002,730.002,610.002,640.001,159.7793,386,600
2021-10-272,840.002,840.002,760.002,780.001,221.2837,901,500
2021-10-262,790.002,830.002,750.002,800.001,230.0652,184,000
2021-10-252,830.002,850.002,720.002,740.001,203.7063,608,600
2021-10-222,560.002,690.002,560.002,670.001,172.9546,458,000
2021-10-212,780.002,780.002,670.002,720.001,194.9283,092,500
← NewerPage 20 of 21 · 1,204 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.