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
2024-10-093,080.003,080.003,020.003,050.002,585.7114,404,900
2024-10-083,110.003,120.003,060.003,080.002,611.1521,266,900
2024-10-073,060.003,140.003,060.003,100.002,628.1031,774,800
2024-10-043,060.003,100.002,990.002,990.002,534.8527,042,800
2024-10-033,050.003,080.003,030.003,060.002,594.1918,192,500
2024-10-023,070.003,080.003,010.003,050.002,585.7123,254,500
2024-10-013,080.003,120.002,990.003,070.002,602.6755,814,500
2024-09-303,150.003,180.003,070.003,080.002,611.1537,413,700
2024-09-273,110.003,140.003,040.003,140.002,662.0143,117,300
2024-09-263,100.003,120.003,070.003,110.002,636.5830,074,500
2024-09-253,120.003,160.003,040.003,080.002,611.1541,602,600
2024-09-243,120.003,140.003,060.003,100.002,628.1042,900,500
2024-09-232,950.003,130.002,930.003,120.002,645.06127,993,400
2024-09-202,790.002,950.002,760.002,950.002,500.9485,703,000
2024-09-192,780.002,800.002,760.002,780.002,356.8110,019,700
2024-09-182,810.002,820.002,780.002,780.002,356.819,166,700
2024-09-172,730.002,820.002,710.002,800.002,373.7732,828,500
2024-09-132,720.002,740.002,700.002,730.002,314.4310,996,900
2024-09-122,690.002,750.002,690.002,720.002,305.9520,896,600
2024-09-112,650.002,690.002,650.002,660.002,255.089,549,300
2024-09-102,690.002,710.002,650.002,670.002,263.5617,035,500
2024-09-092,720.002,730.002,650.002,680.002,272.0422,601,600
2024-09-062,750.002,750.002,710.002,710.002,297.4713,816,400
2024-09-052,760.002,780.002,710.002,750.002,331.3814,614,200
2024-09-042,770.002,810.002,740.002,760.002,339.8614,767,300
2024-09-032,820.002,850.002,790.002,800.002,373.7714,953,700
2024-09-022,740.002,820.002,730.002,820.002,390.7330,665,600
2024-08-302,780.002,780.002,730.002,730.002,314.4321,459,200
2024-08-292,780.002,810.002,760.002,780.002,356.8115,032,300
2024-08-282,790.002,800.002,770.002,780.002,356.8110,744,200
2024-08-272,780.002,820.002,760.002,780.002,356.8116,790,600
2024-08-262,770.002,790.002,760.002,770.002,348.3412,227,700
2024-08-232,720.002,790.002,720.002,760.002,339.8622,179,900
2024-08-222,700.002,740.002,670.002,720.002,305.9517,628,700
2024-08-212,720.002,740.002,710.002,710.002,297.4712,353,000
2024-08-202,720.002,730.002,700.002,720.002,305.959,550,300
2024-08-192,730.002,730.002,700.002,710.002,297.4711,115,900
2024-08-162,720.002,750.002,700.002,730.002,314.4325,829,000
2024-08-152,720.002,720.002,670.002,700.002,288.9919,410,100
2024-08-142,660.002,720.002,640.002,720.002,305.9522,031,400
2024-08-132,670.002,680.002,650.002,660.002,255.088,739,100
2024-08-122,590.002,650.002,590.002,650.002,246.6013,483,400
2024-08-092,600.002,620.002,580.002,580.002,187.267,434,400
2024-08-082,610.002,620.002,580.002,590.002,195.748,760,900
2024-08-072,600.002,630.002,590.002,610.002,212.6910,482,000
2024-08-062,600.002,630.002,540.002,590.002,195.7419,166,600
2024-08-052,710.002,710.002,510.002,560.002,170.3048,501,700
2024-08-022,670.002,740.002,660.002,720.002,305.9522,835,800
2024-08-012,700.002,700.002,640.002,670.002,263.569,702,200
2024-07-312,640.002,680.002,640.002,680.002,272.0410,266,700
2024-07-302,680.002,690.002,640.002,640.002,238.137,191,000
2024-07-292,680.002,700.002,660.002,670.002,263.5610,990,800
2024-07-262,620.002,670.002,620.002,660.002,255.088,478,400
2024-07-252,620.002,660.002,600.002,610.002,212.6910,327,000
2024-07-242,650.002,680.002,610.002,620.002,221.1711,115,400
2024-07-232,690.002,720.002,650.002,650.002,246.6021,142,700
2024-07-222,640.002,700.002,640.002,680.002,272.0418,786,400
2024-07-192,620.002,680.002,620.002,630.002,229.6530,356,300
2024-07-182,540.002,630.002,520.002,620.002,221.1726,806,000
2024-07-172,550.002,550.002,530.002,540.002,153.357,325,200
← NewerPage 9 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.