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
2025-07-222,430.002,450.002,420.002,420.002,312.1816,287,900
2025-07-212,460.002,460.002,410.002,420.002,312.1813,727,500
2025-07-182,450.002,460.002,440.002,450.002,340.849,030,100
2025-07-172,470.002,480.002,440.002,440.002,331.2812,575,300
2025-07-162,470.002,490.002,460.002,460.002,350.398,773,000
2025-07-152,490.002,500.002,450.002,470.002,359.958,920,800
2025-07-142,500.002,510.002,480.002,490.002,379.0615,473,600
2025-07-112,450.002,490.002,440.002,480.002,369.5022,480,400
2025-07-102,400.002,440.002,390.002,430.002,321.739,847,900
2025-07-092,410.002,420.002,380.002,390.002,283.5112,099,400
2025-07-082,440.002,440.002,400.002,400.002,293.0715,150,600
2025-07-072,440.002,440.002,420.002,440.002,331.285,802,100
2025-07-042,430.002,440.002,420.002,430.002,321.738,575,200
2025-07-032,440.002,460.002,410.002,420.002,312.1814,752,400
2025-07-022,460.002,480.002,420.002,440.002,331.2810,843,500
2025-07-012,470.002,490.002,440.002,460.002,350.3911,130,800
2025-06-302,420.002,470.002,410.002,460.002,350.3924,171,400
2025-06-262,420.002,420.002,380.002,400.002,293.0717,939,900
2025-06-252,460.002,470.002,400.002,420.002,312.1824,482,300
2025-06-242,530.002,550.002,420.002,440.002,331.2850,087,000
2025-06-232,520.002,590.002,510.002,510.002,398.1789,814,500
2025-06-202,990.003,000.002,930.002,950.002,500.9486,319,100
2025-06-193,020.003,030.002,960.002,990.002,534.8554,886,200
2025-06-183,030.003,050.003,010.003,020.002,560.2842,362,000
2025-06-173,010.003,030.003,000.003,030.002,568.7636,623,700
2025-06-162,980.003,030.002,980.003,010.002,551.8055,322,700
2025-06-132,980.002,990.002,950.002,970.002,517.8948,234,700
2025-06-123,030.003,070.002,890.002,980.002,526.37122,174,600
2025-06-112,960.003,030.002,960.003,010.002,551.8079,019,800
2025-06-102,870.002,960.002,870.002,960.002,509.4152,866,600
2025-06-052,850.002,890.002,840.002,870.002,433.1124,750,100
2025-06-042,860.002,870.002,840.002,850.002,416.1613,894,600
2025-06-032,870.002,880.002,840.002,860.002,424.6413,790,600
2025-06-022,900.002,900.002,840.002,860.002,424.6423,519,300
2025-05-282,870.002,900.002,860.002,890.002,450.0730,732,700
2025-05-272,840.002,880.002,830.002,850.002,416.1622,143,500
2025-05-262,860.002,860.002,810.002,830.002,399.2015,733,300
2025-05-232,840.002,850.002,820.002,840.002,407.6814,930,600
2025-05-222,790.002,830.002,790.002,820.002,390.7319,170,600
2025-05-212,810.002,850.002,780.002,790.002,365.2942,906,300
2025-05-202,920.002,930.002,800.002,820.002,390.7336,974,900
2025-05-192,860.002,910.002,860.002,900.002,458.5534,963,000
2025-05-162,790.002,880.002,770.002,860.002,424.6453,076,400
2025-05-152,800.002,810.002,770.002,770.002,348.3419,167,800
2025-05-142,720.002,790.002,720.002,790.002,365.2919,082,400
2025-05-092,740.002,740.002,710.002,710.002,297.4710,006,700
2025-05-082,770.002,780.002,710.002,720.002,305.9515,449,000
2025-05-072,710.002,770.002,710.002,760.002,339.8614,513,800
2025-05-062,720.002,730.002,710.002,710.002,297.4710,763,800
2025-05-052,720.002,730.002,680.002,720.002,305.9516,635,000
2025-05-022,700.002,750.002,640.002,740.002,322.9021,611,100
2025-04-302,800.002,850.002,760.002,760.002,339.8635,320,900
2025-04-292,770.002,840.002,770.002,790.002,365.2926,130,000
2025-04-282,780.002,810.002,760.002,770.002,348.3426,690,700
2025-04-252,780.002,820.002,770.002,780.002,356.8122,505,600
2025-04-242,780.002,810.002,770.002,780.002,356.8113,587,300
2025-04-232,780.002,820.002,760.002,780.002,356.8118,149,700
2025-04-222,710.002,800.002,700.002,760.002,339.8619,672,500
2025-04-212,730.002,740.002,700.002,730.002,314.438,532,900
2025-04-172,710.002,750.002,700.002,730.002,314.437,922,200
← NewerPage 6 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.