Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PTBA.JK stock page

Bukit Asam Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-162,220.002,250.002,210.002,210.002,111.5313,972,300
2025-10-152,300.002,310.002,170.002,170.002,073.3131,527,000
2025-10-142,350.002,360.002,280.002,300.002,197.5214,060,200
2025-10-132,340.002,350.002,310.002,340.002,235.749,587,100
2025-10-102,360.002,380.002,340.002,380.002,273.9619,662,700
2025-10-092,280.002,360.002,280.002,340.002,235.7433,979,600
2025-10-082,270.002,280.002,230.002,270.002,168.8616,846,500
2025-10-072,310.002,310.002,270.002,270.002,168.8616,627,300
2025-10-062,340.002,340.002,300.002,310.002,207.0811,177,700
2025-10-032,310.002,330.002,300.002,320.002,216.639,129,300
2025-10-022,330.002,340.002,310.002,310.002,207.0812,049,700
2025-10-012,350.002,350.002,320.002,330.002,226.197,058,500
2025-09-302,330.002,350.002,330.002,350.002,245.297,579,300
2025-09-292,350.002,360.002,320.002,330.002,226.1912,694,800
2025-09-262,350.002,360.002,330.002,350.002,245.2910,245,200
2025-09-252,380.002,390.002,330.002,350.002,245.2915,375,900
2025-09-242,380.002,390.002,370.002,380.002,273.969,053,800
2025-09-232,370.002,390.002,360.002,380.002,273.9611,688,500
2025-09-222,380.002,390.002,360.002,370.002,264.406,894,200
2025-09-192,360.002,380.002,350.002,380.002,273.969,270,300
2025-09-182,380.002,380.002,360.002,360.002,254.855,634,400
2025-09-172,380.002,390.002,360.002,380.002,273.9611,005,300
2025-09-162,380.002,400.002,360.002,380.002,273.9611,733,200
2025-09-152,390.002,400.002,380.002,380.002,273.9610,496,000
2025-09-122,380.002,400.002,380.002,390.002,283.5110,868,900
2025-09-112,380.002,410.002,370.002,370.002,264.4013,348,700
2025-09-102,400.002,400.002,370.002,380.002,273.968,457,200
2025-09-092,400.002,410.002,370.002,400.002,293.0714,794,500
2025-09-082,410.002,420.002,400.002,410.002,302.6213,472,000
2025-09-042,420.002,430.002,390.002,410.002,302.6212,386,800
2025-09-032,420.002,440.002,410.002,420.002,312.188,285,200
2025-09-022,400.002,430.002,400.002,420.002,312.188,182,200
2025-09-012,350.002,410.002,320.002,400.002,293.0720,954,100
2025-08-292,430.002,430.002,400.002,400.002,293.0713,505,600
2025-08-282,460.002,460.002,420.002,430.002,321.737,643,700
2025-08-272,500.002,500.002,450.002,450.002,340.8410,527,100
2025-08-262,430.002,500.002,410.002,500.002,388.6120,508,700
2025-08-252,420.002,430.002,410.002,420.002,312.186,953,800
2025-08-222,430.002,430.002,410.002,420.002,312.184,639,600
2025-08-212,430.002,440.002,410.002,430.002,321.738,972,300
2025-08-202,420.002,430.002,400.002,430.002,321.7310,212,100
2025-08-192,420.002,430.002,400.002,400.002,293.079,605,000
2025-08-152,430.002,440.002,420.002,420.002,312.184,658,600
2025-08-142,450.002,460.002,420.002,420.002,312.188,775,800
2025-08-132,440.002,470.002,440.002,450.002,340.8411,480,600
2025-08-122,420.002,440.002,410.002,440.002,331.289,569,000
2025-08-112,400.002,420.002,400.002,410.002,302.628,915,300
2025-08-082,410.002,420.002,390.002,400.002,293.0714,962,200
2025-08-072,430.002,430.002,400.002,400.002,293.077,148,800
2025-08-062,410.002,420.002,400.002,420.002,312.1816,496,700
2025-08-052,410.002,420.002,400.002,400.002,293.0710,816,200
2025-08-042,420.002,430.002,400.002,400.002,293.0712,680,300
2025-08-012,420.002,430.002,400.002,420.002,312.188,947,200
2025-07-312,450.002,460.002,410.002,420.002,312.1813,453,400
2025-07-302,460.002,470.002,440.002,450.002,340.847,429,700
2025-07-292,460.002,470.002,450.002,460.002,350.395,767,100
2025-07-282,470.002,470.002,450.002,460.002,350.395,804,000
2025-07-252,470.002,480.002,450.002,450.002,340.847,215,000
2025-07-242,440.002,490.002,440.002,470.002,359.9510,467,000
2025-07-232,430.002,450.002,420.002,440.002,331.288,733,700
← NewerPage 5 of 21 · 1,202 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.