Pro 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
2026-01-132,390.002,420.002,370.002,420.002,312.1817,873,600
2026-01-122,400.002,410.002,360.002,380.002,273.9619,351,700
2026-01-092,390.002,420.002,390.002,390.002,283.518,648,400
2026-01-082,430.002,440.002,390.002,390.002,283.5115,692,800
2026-01-072,460.002,460.002,380.002,420.002,312.1834,828,200
2026-01-062,350.002,370.002,330.002,370.002,264.4016,784,600
2026-01-052,320.002,350.002,320.002,340.002,235.748,906,900
2026-01-022,310.002,320.002,290.002,320.002,216.636,217,500
2025-12-302,320.002,330.002,290.002,310.002,207.086,256,500
2025-12-292,280.002,320.002,270.002,320.002,216.639,022,100
2025-12-242,280.002,290.002,270.002,280.002,178.414,387,200
2025-12-232,270.002,280.002,260.002,280.002,178.415,748,100
2025-12-222,280.002,280.002,260.002,280.002,178.415,773,900
2025-12-192,280.002,290.002,250.002,270.002,168.867,515,700
2025-12-182,270.002,300.002,260.002,260.002,159.3011,761,300
2025-12-172,280.002,290.002,240.002,270.002,168.8614,496,300
2025-12-162,260.002,280.002,260.002,280.002,178.415,695,500
2025-12-152,260.002,280.002,240.002,260.002,159.3014,821,100
2025-12-122,260.002,280.002,250.002,260.002,159.309,574,000
2025-12-112,280.002,290.002,250.002,260.002,159.3011,068,100
2025-12-102,290.002,300.002,270.002,290.002,187.9710,110,400
2025-12-092,300.002,300.002,280.002,290.002,187.978,121,300
2025-12-082,310.002,310.002,290.002,300.002,197.526,949,200
2025-12-052,310.002,310.002,290.002,300.002,197.523,949,700
2025-12-042,300.002,320.002,290.002,300.002,197.524,369,500
2025-12-032,300.002,310.002,290.002,310.002,207.083,128,800
2025-12-022,290.002,310.002,290.002,310.002,207.085,398,600
2025-12-012,300.002,310.002,280.002,290.002,187.977,593,800
2025-11-282,300.002,310.002,280.002,310.002,207.086,650,100
2025-11-272,330.002,330.002,300.002,300.002,197.525,256,000
2025-11-262,330.002,330.002,300.002,320.002,216.635,543,000
2025-11-252,330.002,340.002,300.002,310.002,207.085,470,900
2025-11-242,320.002,330.002,300.002,330.002,226.197,934,900
2025-11-212,320.002,330.002,300.002,320.002,216.635,794,800
2025-11-202,320.002,340.002,320.002,330.002,226.195,732,100
2025-11-192,310.002,330.002,310.002,320.002,216.635,694,700
2025-11-182,350.002,350.002,310.002,310.002,207.089,919,300
2025-11-172,340.002,370.002,340.002,350.002,245.297,490,900
2025-11-142,360.002,360.002,330.002,340.002,235.747,367,200
2025-11-132,380.002,390.002,350.002,360.002,254.857,304,300
2025-11-122,390.002,390.002,360.002,380.002,273.968,223,400
2025-11-112,390.002,400.002,370.002,390.002,283.517,638,300
2025-11-102,390.002,400.002,380.002,390.002,283.515,360,900
2025-11-072,390.002,390.002,370.002,390.002,283.519,184,800
2025-11-062,390.002,400.002,380.002,400.002,293.075,407,600
2025-11-052,400.002,400.002,370.002,380.002,273.9610,530,900
2025-11-042,400.002,400.002,380.002,400.002,293.0710,187,200
2025-11-032,400.002,410.002,380.002,400.002,293.0710,144,900
2025-10-312,430.002,440.002,390.002,400.002,293.0713,522,200
2025-10-302,380.002,440.002,370.002,430.002,321.7330,872,400
2025-10-292,350.002,380.002,340.002,370.002,264.4010,528,000
2025-10-282,360.002,360.002,330.002,350.002,245.297,232,900
2025-10-272,350.002,370.002,300.002,340.002,235.7430,696,100
2025-10-242,320.002,380.002,320.002,350.002,245.2916,373,900
2025-10-232,300.002,330.002,290.002,320.002,216.635,932,800
2025-10-222,350.002,360.002,290.002,290.002,187.9712,005,500
2025-10-212,270.002,340.002,270.002,340.002,235.7416,072,500
2025-10-202,210.002,270.002,200.002,270.002,168.8610,329,300
2025-10-172,210.002,220.002,170.002,210.002,111.5313,410,100
2025-10-162,220.002,250.002,210.002,210.002,111.5313,972,300
← NewerPage 4 of 20 · 1,199 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.