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
2025-01-082,610.002,680.002,610.002,640.002,238.137,642,200
2025-01-072,650.002,670.002,610.002,640.002,238.1310,403,000
2025-01-062,700.002,710.002,650.002,650.002,246.608,069,600
2025-01-032,700.002,710.002,680.002,700.002,288.996,270,800
2025-01-022,750.002,760.002,670.002,680.002,272.0411,358,800
2024-12-302,630.002,750.002,620.002,750.002,331.3816,423,500
2024-12-272,600.002,640.002,600.002,620.002,221.177,571,900
2024-12-242,600.002,620.002,590.002,590.002,195.745,148,700
2024-12-232,600.002,620.002,590.002,590.002,195.747,109,000
2024-12-202,590.002,630.002,590.002,590.002,195.746,238,800
2024-12-192,680.002,680.002,570.002,580.002,187.2623,987,000
2024-12-182,670.002,710.002,660.002,680.002,272.045,529,700
2024-12-172,740.002,740.002,670.002,670.002,263.5612,049,200
2024-12-162,780.002,790.002,720.002,740.002,322.909,329,800
2024-12-132,800.002,810.002,770.002,780.002,356.814,660,300
2024-12-122,800.002,830.002,780.002,800.002,373.779,050,900
2024-12-112,830.002,860.002,790.002,800.002,373.7713,120,800
2024-12-102,760.002,860.002,740.002,830.002,399.2028,227,200
2024-12-092,730.002,760.002,730.002,750.002,331.3810,858,500
2024-12-062,730.002,730.002,700.002,730.002,314.437,213,200
2024-12-052,730.002,770.002,700.002,740.002,322.908,311,500
2024-12-042,700.002,750.002,700.002,710.002,297.4710,573,800
2024-12-032,670.002,710.002,670.002,700.002,288.996,349,300
2024-12-022,700.002,730.002,660.002,670.002,263.5612,311,800
2024-11-292,790.002,790.002,700.002,700.002,288.9910,744,500
2024-11-282,760.002,790.002,740.002,790.002,365.295,875,400
2024-11-262,830.002,830.002,760.002,760.002,339.866,816,800
2024-11-252,770.002,830.002,760.002,800.002,373.7712,285,400
2024-11-222,750.002,780.002,740.002,770.002,348.345,347,300
2024-11-212,740.002,770.002,720.002,720.002,305.954,713,200
2024-11-202,770.002,780.002,720.002,740.002,322.905,495,500
2024-11-192,720.002,790.002,720.002,770.002,348.346,839,400
2024-11-182,750.002,770.002,700.002,720.002,305.9511,493,800
2024-11-152,770.002,800.002,750.002,750.002,331.388,098,700
2024-11-142,810.002,810.002,770.002,770.002,348.348,777,600
2024-11-132,870.002,890.002,810.002,810.002,382.2511,390,000
2024-11-122,780.002,890.002,780.002,870.002,433.1118,297,100
2024-11-112,800.002,800.002,750.002,770.002,348.3416,646,500
2024-11-082,830.002,840.002,800.002,800.002,373.779,178,900
2024-11-072,860.002,860.002,810.002,830.002,399.209,943,500
2024-11-062,900.002,900.002,840.002,860.002,424.649,440,000
2024-11-052,880.002,920.002,860.002,890.002,450.0713,393,700
2024-11-042,920.002,920.002,850.002,870.002,433.119,847,800
2024-11-012,950.002,950.002,880.002,920.002,475.5014,265,400
2024-10-312,850.002,960.002,840.002,960.002,509.4122,804,100
2024-10-302,850.002,880.002,800.002,840.002,407.6817,122,400
2024-10-292,850.002,870.002,830.002,850.002,416.169,846,900
2024-10-282,880.002,910.002,840.002,870.002,433.1116,500,200
2024-10-252,920.002,940.002,870.002,880.002,441.5917,372,800
2024-10-242,950.002,970.002,920.002,920.002,475.5013,921,900
2024-10-233,040.003,050.002,950.002,950.002,500.9429,092,600
2024-10-223,020.003,050.003,020.003,040.002,577.247,584,100
2024-10-213,050.003,050.003,010.003,020.002,560.2815,196,900
2024-10-183,070.003,080.003,030.003,050.002,585.7112,261,800
2024-10-173,080.003,090.003,060.003,060.002,594.1912,348,900
2024-10-163,120.003,120.003,050.003,080.002,611.1521,907,400
2024-10-153,100.003,140.003,080.003,100.002,628.1024,711,000
2024-10-143,040.003,120.003,030.003,100.002,628.1030,455,100
2024-10-113,050.003,060.003,020.003,030.002,568.7610,016,300
2024-10-103,050.003,070.003,020.003,020.002,560.2815,849,000
← NewerPage 8 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.