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
2026-04-202,900.002,910.002,850.002,870.002,742.1314,870,300
2026-04-172,870.002,910.002,860.002,900.002,770.7911,032,000
2026-04-162,890.002,900.002,860.002,870.002,742.1313,610,400
2026-04-152,940.002,940.002,890.002,900.002,770.7918,766,700
2026-04-142,950.002,960.002,910.002,930.002,799.4518,535,000
2026-04-132,900.002,950.002,890.002,920.002,789.9027,124,500
2026-04-102,880.002,900.002,860.002,890.002,761.2314,675,500
2026-04-092,860.002,920.002,850.002,880.002,751.6819,539,100
2026-04-082,870.002,930.002,810.002,860.002,732.5753,019,400
2026-04-073,000.003,010.002,870.002,930.002,799.4533,073,100
2026-04-062,930.003,010.002,930.002,980.002,847.2221,950,500
2026-04-023,000.003,030.002,910.002,910.002,780.3441,964,800
2026-04-013,180.003,190.002,970.002,980.002,847.2260,499,300
2026-03-313,160.003,220.003,130.003,180.003,038.3148,824,200
2026-03-303,130.003,160.003,100.003,150.003,009.6538,180,700
2026-03-273,130.003,150.003,060.003,100.002,961.8826,659,000
2026-03-263,160.003,180.003,040.003,130.002,990.5438,485,700
2026-03-252,910.003,170.002,890.003,160.003,019.20134,210,200
2026-03-172,900.002,930.002,880.002,910.002,780.3418,156,300
2026-03-162,920.002,920.002,840.002,920.002,789.9027,882,300
2026-03-132,920.002,940.002,880.002,910.002,780.3416,326,800
2026-03-122,870.002,930.002,870.002,910.002,780.3425,949,100
2026-03-112,940.002,950.002,850.002,870.002,742.1326,045,600
2026-03-102,930.002,950.002,890.002,950.002,818.5626,486,000
2026-03-092,990.002,990.002,840.002,950.002,818.5672,725,300
2026-03-062,970.003,010.002,910.002,980.002,847.2294,306,700
2026-03-052,860.002,970.002,860.002,970.002,837.6788,323,200
2026-03-042,930.002,970.002,790.002,860.002,732.57121,906,900
2026-03-032,840.002,940.002,810.002,920.002,789.90148,905,100
2026-03-022,620.002,750.002,610.002,750.002,627.4773,917,100
2026-02-272,610.002,620.002,570.002,600.002,484.169,458,900
2026-02-262,630.002,640.002,580.002,610.002,493.7112,915,200
2026-02-252,620.002,630.002,600.002,630.002,512.8211,896,300
2026-02-242,630.002,630.002,590.002,590.002,474.6015,217,600
2026-02-232,630.002,640.002,600.002,630.002,512.829,661,900
2026-02-202,640.002,660.002,610.002,620.002,503.2614,520,100
2026-02-192,630.002,660.002,610.002,640.002,522.3736,299,700
2026-02-182,560.002,620.002,550.002,620.002,503.2626,334,600
2026-02-132,560.002,560.002,540.002,550.002,436.387,763,900
2026-02-122,550.002,580.002,530.002,550.002,436.3814,860,100
2026-02-112,580.002,590.002,550.002,550.002,436.3817,360,100
2026-02-102,580.002,580.002,550.002,580.002,465.0513,434,000
2026-02-092,550.002,580.002,520.002,580.002,465.0514,194,400
2026-02-062,580.002,590.002,520.002,550.002,436.3822,364,000
2026-02-052,580.002,650.002,560.002,590.002,474.6052,650,600
2026-02-042,520.002,560.002,520.002,550.002,436.3821,583,800
2026-02-032,540.002,550.002,490.002,520.002,407.7218,391,400
2026-02-022,540.002,610.002,480.002,540.002,426.8365,842,000
2026-01-302,440.002,500.002,420.002,480.002,369.5021,023,000
2026-01-292,450.002,450.002,220.002,440.002,331.2837,405,600
2026-01-282,530.002,580.002,400.002,450.002,340.8450,716,500
2026-01-272,590.002,600.002,530.002,590.002,474.6025,926,900
2026-01-262,570.002,600.002,560.002,590.002,474.6025,968,800
2026-01-232,530.002,570.002,510.002,560.002,445.9430,704,900
2026-01-222,490.002,550.002,490.002,530.002,417.2738,152,400
2026-01-212,470.002,550.002,420.002,480.002,369.5042,532,000
2026-01-202,450.002,470.002,440.002,470.002,359.9514,155,200
2026-01-192,450.002,470.002,440.002,460.002,350.3918,156,900
2026-01-152,440.002,460.002,430.002,450.002,340.8414,964,900
2026-01-142,430.002,450.002,430.002,440.002,331.2822,448,800
← NewerPage 3 of 4 · 238 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.