Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PTBA.JK stock page

Bukit Asam Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,730.002,960.002,730.002,800.002,800.00138,060,600
2026-10-153,250.003,250.003,120.003,210.003,210.0033,002,800
2026-10-143,260.003,400.003,250.003,270.003,270.0042,094,500
2026-10-133,230.003,280.003,170.003,260.003,260.0022,569,100
2026-10-123,300.003,360.003,230.003,230.003,230.0024,088,900
2026-10-093,320.003,360.003,230.003,300.003,300.0031,829,700
2026-10-083,380.003,400.003,290.003,320.003,320.0023,543,500
2026-10-073,420.003,490.003,350.003,380.003,380.0034,327,600
2026-10-063,280.003,410.003,260.003,400.003,400.0079,878,000
2026-10-053,180.003,290.003,130.003,270.003,270.0054,194,500
2026-10-023,050.003,210.003,040.003,180.003,180.0035,493,300
2026-10-013,130.003,150.003,030.003,050.003,050.0021,365,600
2026-09-303,110.003,160.003,090.003,120.003,120.0028,016,200
2026-09-293,160.003,170.003,020.003,110.003,110.0055,456,800
2026-09-283,090.003,200.003,060.003,180.003,180.0060,648,500
2026-09-253,050.003,140.003,030.003,090.003,090.0031,882,000
2026-09-243,050.003,050.002,990.003,050.003,050.0011,206,200
2026-09-233,000.003,050.002,940.003,050.003,050.0023,188,400
2026-09-223,070.003,070.002,990.003,010.003,010.0022,639,100
2026-09-213,090.003,100.003,030.003,080.003,080.0015,402,900
2026-09-183,140.003,150.003,080.003,090.003,090.0035,040,000
Page 1 of 1 · 21 trading days

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.