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
2026-09-173,010.003,140.002,990.003,140.003,140.0049,391,500
2026-09-163,020.003,070.002,980.003,000.003,000.0025,481,200
2026-09-153,080.003,090.003,020.003,020.003,020.0022,338,600
2026-09-143,100.003,160.003,020.003,080.003,080.0046,598,300
2026-09-113,110.003,140.003,040.003,100.003,100.0051,290,600
2026-09-103,080.003,200.003,050.003,100.003,100.0081,084,900
2026-09-093,030.003,100.002,970.003,100.003,100.00104,634,100
2026-09-083,010.003,030.002,970.003,000.003,000.0067,132,000
2026-09-072,900.003,040.002,900.003,010.003,010.0092,569,800
2026-09-042,920.002,930.002,860.002,880.002,880.0026,032,000
2026-09-032,760.002,930.002,760.002,890.002,890.00109,723,500
2026-09-022,700.002,830.002,700.002,720.002,720.0093,828,700
2026-09-012,660.002,790.002,660.002,670.002,670.00115,499,100
2026-08-312,550.002,590.002,540.002,560.002,560.0030,232,000
2026-08-282,540.002,640.002,510.002,530.002,530.0037,465,600
2026-08-272,410.002,510.002,400.002,500.002,500.0023,812,700
2026-08-262,460.002,470.002,410.002,420.002,420.0019,885,800
2026-08-242,410.002,510.002,380.002,480.002,480.0033,941,000
2026-08-212,400.002,410.002,380.002,400.002,400.008,314,400
2026-08-202,380.002,400.002,360.002,400.002,400.007,825,700
2026-08-192,380.002,390.002,350.002,370.002,370.009,062,800
2026-08-182,360.002,380.002,350.002,370.002,370.0010,452,300
2026-08-142,340.002,370.002,320.002,360.002,360.0010,351,500
2026-08-132,350.002,360.002,330.002,340.002,340.005,823,800
2026-08-122,340.002,360.002,330.002,350.002,350.0010,222,900
2026-08-112,390.002,390.002,330.002,350.002,350.009,427,900
2026-08-102,380.002,400.002,370.002,390.002,390.0010,339,700
2026-08-072,360.002,370.002,350.002,370.002,370.009,940,400
2026-08-062,360.002,370.002,350.002,350.002,350.009,337,400
2026-08-052,370.002,370.002,340.002,360.002,360.0013,690,100
2026-08-042,320.002,360.002,320.002,360.002,360.009,082,700
2026-08-032,340.002,340.002,310.002,320.002,320.0014,504,100
2026-07-312,350.002,370.002,320.002,320.002,320.0027,670,000
2026-07-302,330.002,360.002,330.002,350.002,350.009,252,500
2026-07-292,330.002,350.002,320.002,330.002,330.0010,043,500
2026-07-282,350.002,360.002,330.002,330.002,330.009,691,400
2026-07-272,390.002,390.002,330.002,360.002,360.0010,881,400
2026-07-242,440.002,440.002,370.002,390.002,390.0012,444,000
2026-07-232,430.002,460.002,420.002,440.002,440.0018,558,900
Page 1 of 3 · 121 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.