PTBA
Bukit Asam (Persero) Tbk.
2.980
+ 10 (
0,34%)
At close:
Mar 07, 00:42 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 2.840 | 2.940 | 2.810 | 2.920 | 2.920 | 148.905.100 |
| Mar 02, 2026 | 2.620 | 2.750 | 2.610 | 2.750 | 2.750 | 73.917.100 |
| Feb 27, 2026 | 2.610 | 2.620 | 2.570 | 2.600 | 2.600 | 9.458.900 |
| Feb 26, 2026 | 2.630 | 2.640 | 2.580 | 2.610 | 2.610 | 12.915.200 |
| Feb 25, 2026 | 2.620 | 2.630 | 2.600 | 2.630 | 2.630 | 11.896.300 |
| Feb 24, 2026 | 2.630 | 2.630 | 2.590 | 2.590 | 2.590 | 15.217.600 |
| Feb 23, 2026 | 2.630 | 2.640 | 2.600 | 2.630 | 2.630 | 9.446.400 |
| Feb 20, 2026 | 2.640 | 2.660 | 2.610 | 2.620 | 2.620 | 14.520.100 |
| Feb 19, 2026 | 2.630 | 2.660 | 2.610 | 2.640 | 2.640 | 36.299.700 |
| Feb 18, 2026 | 2.560 | 2.620 | 2.550 | 2.620 | 2.620 | 26.334.600 |
| Feb 13, 2026 | 2.560 | 2.560 | 2.540 | 2.550 | 2.550 | 7.763.900 |
| Feb 12, 2026 | 2.550 | 2.580 | 2.530 | 2.550 | 2.550 | 14.860.100 |
| Feb 11, 2026 | 2.580 | 2.590 | 2.550 | 2.550 | 2.550 | 17.360.100 |
| Feb 10, 2026 | 2.580 | 2.580 | 2.550 | 2.580 | 2.580 | 13.434.000 |
| Feb 09, 2026 | 2.550 | 2.580 | 2.520 | 2.580 | 2.580 | 14.194.400 |
| Feb 06, 2026 | 2.580 | 2.590 | 2.520 | 2.550 | 2.550 | 22.364.000 |
| Feb 05, 2026 | 2.580 | 2.650 | 2.560 | 2.590 | 2.590 | 52.650.600 |
| Feb 04, 2026 | 2.520 | 2.560 | 2.520 | 2.550 | 2.550 | 21.583.800 |
| Feb 03, 2026 | 2.540 | 2.550 | 2.490 | 2.520 | 2.520 | 18.391.400 |
| Feb 02, 2026 | 2.540 | 2.610 | 2.480 | 2.540 | 2.540 | 65.842.000 |
| Jan 30, 2026 | 2.440 | 2.500 | 2.420 | 2.480 | 2.480 | 21.023.000 |
| Jan 29, 2026 | 2.450 | 2.450 | 2.220 | 2.440 | 2.440 | 37.405.600 |
| Jan 28, 2026 | 2.530 | 2.580 | 2.400 | 2.450 | 2.450 | 50.716.500 |
| Jan 27, 2026 | 2.590 | 2.600 | 2.530 | 2.590 | 2.590 | 25.926.900 |
| Jan 26, 2026 | 2.570 | 2.600 | 2.560 | 2.590 | 2.590 | 25.968.800 |
| Jan 23, 2026 | 2.530 | 2.570 | 2.510 | 2.560 | 2.560 | 30.704.900 |
| Jan 22, 2026 | 2.490 | 2.550 | 2.490 | 2.530 | 2.530 | 38.152.400 |
| Jan 21, 2026 | 2.470 | 2.550 | 2.420 | 2.480 | 2.480 | 42.532.000 |
| Jan 20, 2026 | 2.450 | 2.470 | 2.440 | 2.470 | 2.470 | 14.155.200 |
| Jan 19, 2026 | 2.450 | 2.470 | 2.440 | 2.460 | 2.460 | 18.156.900 |
| Jan 15, 2026 | 2.440 | 2.460 | 2.430 | 2.450 | 2.450 | 14.964.900 |
| Jan 14, 2026 | 2.430 | 2.450 | 2.430 | 2.440 | 2.440 | 22.448.800 |
| Jan 13, 2026 | 2.390 | 2.420 | 2.370 | 2.420 | 2.420 | 17.873.600 |
| Jan 12, 2026 | 2.400 | 2.410 | 2.360 | 2.380 | 2.380 | 19.351.700 |
| Jan 09, 2026 | 2.390 | 2.420 | 2.390 | 2.390 | 2.390 | 8.648.400 |
| Jan 08, 2026 | 2.430 | 2.440 | 2.390 | 2.390 | 2.390 | 15.692.800 |
| Jan 07, 2026 | 2.460 | 2.460 | 2.380 | 2.420 | 2.420 | 34.828.200 |
| Jan 06, 2026 | 2.350 | 2.370 | 2.330 | 2.370 | 2.370 | 16.784.600 |
| Jan 05, 2026 | 2.320 | 2.350 | 2.320 | 2.340 | 2.340 | 8.906.900 |
| Jan 02, 2026 | 2.310 | 2.320 | 2.290 | 2.320 | 2.320 | 6.217.500 |
| Dec 30, 2025 | 2.320 | 2.330 | 2.290 | 2.310 | 2.310 | 6.256.500 |
| Dec 29, 2025 | 2.280 | 2.320 | 2.270 | 2.320 | 2.320 | 9.022.100 |
| Dec 24, 2025 | 2.280 | 2.290 | 2.270 | 2.280 | 2.280 | 4.387.200 |
| Dec 23, 2025 | 2.270 | 2.280 | 2.260 | 2.280 | 2.280 | 5.748.100 |
| Dec 22, 2025 | 2.280 | 2.280 | 2.260 | 2.280 | 2.280 | 5.773.900 |
| Dec 19, 2025 | 2.280 | 2.290 | 2.250 | 2.270 | 2.270 | 7.515.700 |
| Dec 18, 2025 | 2.270 | 2.300 | 2.260 | 2.260 | 2.260 | 11.761.300 |
| Dec 17, 2025 | 2.280 | 2.290 | 2.240 | 2.270 | 2.270 | 14.496.300 |
| Dec 16, 2025 | 2.260 | 2.280 | 2.260 | 2.280 | 2.280 | 5.695.500 |
| Dec 15, 2025 | 2.260 | 2.280 | 2.240 | 2.260 | 2.260 | 14.821.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.