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
2025-04-162,750.002,760.002,710.002,710.002,297.4713,162,900
2025-04-152,750.002,770.002,710.002,760.002,339.8613,376,800
2025-04-142,680.002,740.002,670.002,740.002,322.9013,422,200
2025-04-112,640.002,690.002,620.002,680.002,272.0413,697,300
2025-04-102,550.002,680.002,530.002,680.002,272.0427,346,700
2025-04-092,410.002,550.002,410.002,460.002,085.5312,180,100
2025-04-082,320.002,450.002,300.002,420.002,051.6219,199,300
2025-03-272,510.002,570.002,510.002,520.002,136.398,070,300
2025-03-262,460.002,540.002,460.002,510.002,127.9113,483,000
2025-03-252,300.002,470.002,290.002,450.002,077.0513,581,800
2025-03-242,320.002,350.002,250.002,300.001,949.8813,409,000
2025-03-212,410.002,410.002,320.002,320.001,966.8413,568,500
2025-03-202,440.002,470.002,410.002,410.002,043.147,010,200
2025-03-192,400.002,450.002,380.002,430.002,060.096,280,300
2025-03-182,450.002,460.002,350.002,420.002,051.6213,320,600
2025-03-172,450.002,480.002,420.002,450.002,077.056,458,800
2025-03-142,460.002,480.002,450.002,450.002,077.055,732,000
2025-03-132,480.002,500.002,450.002,450.002,077.059,681,000
2025-03-122,490.002,520.002,480.002,480.002,102.487,374,600
2025-03-112,500.002,520.002,480.002,490.002,110.965,507,500
2025-03-102,550.002,570.002,510.002,510.002,127.9111,349,200
2025-03-072,570.002,580.002,550.002,550.002,161.835,569,000
2025-03-062,580.002,600.002,560.002,580.002,187.268,411,300
2025-03-052,510.002,580.002,500.002,580.002,187.2613,004,500
2025-03-042,580.002,580.002,470.002,510.002,127.9111,829,000
2025-03-032,590.002,610.002,530.002,580.002,187.268,847,900
2025-02-282,600.002,610.002,480.002,590.002,195.7421,109,800
2025-02-272,610.002,650.002,610.002,620.002,221.1711,462,100
2025-02-262,620.002,640.002,600.002,610.002,212.697,508,100
2025-02-252,650.002,670.002,610.002,620.002,221.1710,908,400
2025-02-242,650.002,700.002,630.002,640.002,238.138,644,300
2025-02-212,660.002,690.002,640.002,660.002,255.087,654,900
2025-02-202,670.002,700.002,630.002,670.002,263.568,642,500
2025-02-192,700.002,720.002,660.002,660.002,255.0811,910,500
2025-02-182,710.002,720.002,680.002,690.002,280.516,466,600
2025-02-172,710.002,710.002,680.002,710.002,297.475,549,300
2025-02-142,680.002,740.002,660.002,710.002,297.479,924,200
2025-02-132,640.002,730.002,610.002,690.002,280.517,256,600
2025-02-122,620.002,640.002,590.002,640.002,238.134,652,700
2025-02-112,620.002,640.002,600.002,620.002,221.175,596,900
2025-02-102,670.002,670.002,620.002,620.002,221.177,866,600
2025-02-072,650.002,700.002,600.002,670.002,263.566,640,700
2025-02-062,720.002,730.002,650.002,650.002,246.609,826,200
2025-02-052,680.002,740.002,680.002,720.002,305.958,030,000
2025-02-042,680.002,750.002,670.002,690.002,280.518,784,900
2025-02-032,690.002,690.002,650.002,670.002,263.568,952,800
2025-01-312,660.002,700.002,630.002,690.002,280.519,102,600
2025-01-302,700.002,710.002,660.002,680.002,272.047,985,700
2025-01-242,700.002,720.002,680.002,700.002,288.995,699,600
2025-01-232,710.002,710.002,680.002,700.002,288.996,637,800
2025-01-222,690.002,740.002,690.002,710.002,297.4710,055,500
2025-01-212,680.002,690.002,670.002,690.002,280.516,286,700
2025-01-202,670.002,700.002,660.002,660.002,255.088,433,900
2025-01-172,690.002,700.002,660.002,680.002,272.048,275,600
2025-01-162,670.002,710.002,670.002,690.002,280.5113,448,300
2025-01-152,620.002,670.002,620.002,670.002,263.5610,005,600
2025-01-142,610.002,660.002,600.002,620.002,221.1710,125,500
2025-01-132,690.002,690.002,610.002,610.002,212.6914,542,900
2025-01-102,610.002,720.002,610.002,690.002,280.5113,279,300
2025-01-092,640.002,640.002,610.002,620.002,221.177,940,500
← NewerPage 7 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.