PTBA
Bukit Asam (Persero) Tbk.
2.980
+ 10 (
0,34%)
At close:
Mar 07, 06:15 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 2.310 | 2.330 | 2.300 | 2.320 | 2.320 | 9.129.300 |
| Oct 02, 2025 | 2.330 | 2.340 | 2.310 | 2.310 | 2.310 | 12.049.700 |
| Oct 01, 2025 | 2.350 | 2.350 | 2.320 | 2.330 | 2.330 | 7.058.500 |
| Sep 30, 2025 | 2.330 | 2.350 | 2.330 | 2.350 | 2.350 | 7.579.300 |
| Sep 29, 2025 | 2.350 | 2.360 | 2.320 | 2.330 | 2.330 | 12.694.800 |
| Sep 26, 2025 | 2.350 | 2.360 | 2.330 | 2.350 | 2.350 | 10.245.200 |
| Sep 25, 2025 | 2.380 | 2.390 | 2.330 | 2.350 | 2.350 | 15.375.900 |
| Sep 24, 2025 | 2.380 | 2.390 | 2.370 | 2.380 | 2.380 | 9.053.800 |
| Sep 23, 2025 | 2.370 | 2.390 | 2.360 | 2.380 | 2.380 | 11.688.500 |
| Sep 22, 2025 | 2.380 | 2.390 | 2.360 | 2.370 | 2.370 | 6.894.200 |
| Sep 19, 2025 | 2.360 | 2.380 | 2.350 | 2.380 | 2.380 | 9.270.300 |
| Sep 18, 2025 | 2.380 | 2.380 | 2.360 | 2.360 | 2.360 | 5.634.400 |
| Sep 17, 2025 | 2.380 | 2.390 | 2.360 | 2.380 | 2.380 | 11.005.300 |
| Sep 16, 2025 | 2.380 | 2.400 | 2.360 | 2.380 | 2.380 | 11.733.200 |
| Sep 15, 2025 | 2.390 | 2.400 | 2.380 | 2.380 | 2.380 | 10.496.000 |
| Sep 12, 2025 | 2.380 | 2.400 | 2.380 | 2.390 | 2.390 | 10.868.900 |
| Sep 11, 2025 | 2.380 | 2.410 | 2.370 | 2.370 | 2.370 | 13.348.700 |
| Sep 10, 2025 | 2.400 | 2.400 | 2.370 | 2.380 | 2.380 | 8.457.200 |
| Sep 09, 2025 | 2.400 | 2.410 | 2.370 | 2.400 | 2.400 | 14.794.500 |
| Sep 08, 2025 | 2.410 | 2.420 | 2.400 | 2.410 | 2.410 | 13.472.000 |
| Sep 04, 2025 | 2.420 | 2.430 | 2.390 | 2.410 | 2.410 | 12.386.800 |
| Sep 03, 2025 | 2.420 | 2.440 | 2.410 | 2.420 | 2.420 | 8.285.200 |
| Sep 02, 2025 | 2.400 | 2.430 | 2.400 | 2.420 | 2.420 | 8.182.200 |
| Sep 01, 2025 | 2.350 | 2.410 | 2.320 | 2.400 | 2.400 | 20.954.100 |
| Aug 29, 2025 | 2.430 | 2.430 | 2.400 | 2.400 | 2.400 | 13.505.600 |
| Aug 28, 2025 | 2.460 | 2.460 | 2.420 | 2.430 | 2.430 | 7.643.700 |
| Aug 27, 2025 | 2.500 | 2.500 | 2.450 | 2.450 | 2.450 | 10.527.100 |
| Aug 26, 2025 | 2.430 | 2.500 | 2.410 | 2.500 | 2.500 | 20.508.700 |
| Aug 25, 2025 | 2.420 | 2.430 | 2.410 | 2.420 | 2.420 | 6.953.800 |
| Aug 22, 2025 | 2.430 | 2.430 | 2.410 | 2.420 | 2.420 | 4.639.600 |
| Aug 21, 2025 | 2.430 | 2.440 | 2.410 | 2.430 | 2.430 | 8.972.300 |
| Aug 20, 2025 | 2.420 | 2.430 | 2.400 | 2.430 | 2.430 | 10.212.100 |
| Aug 19, 2025 | 2.420 | 2.430 | 2.400 | 2.400 | 2.400 | 9.605.000 |
| Aug 15, 2025 | 2.430 | 2.440 | 2.420 | 2.420 | 2.420 | 4.658.600 |
| Aug 14, 2025 | 2.450 | 2.460 | 2.420 | 2.420 | 2.420 | 8.775.800 |
| Aug 13, 2025 | 2.440 | 2.470 | 2.440 | 2.450 | 2.450 | 11.480.600 |
| Aug 12, 2025 | 2.420 | 2.440 | 2.410 | 2.440 | 2.440 | 9.569.000 |
| Aug 11, 2025 | 2.400 | 2.420 | 2.400 | 2.410 | 2.410 | 8.915.300 |
| Aug 08, 2025 | 2.410 | 2.420 | 2.390 | 2.400 | 2.400 | 14.962.200 |
| Aug 07, 2025 | 2.430 | 2.430 | 2.400 | 2.400 | 2.400 | 7.148.800 |
| Aug 06, 2025 | 2.410 | 2.420 | 2.400 | 2.420 | 2.420 | 16.496.700 |
| Aug 05, 2025 | 2.410 | 2.420 | 2.400 | 2.400 | 2.400 | 10.816.200 |
| Aug 04, 2025 | 2.420 | 2.430 | 2.400 | 2.400 | 2.400 | 12.680.300 |
| Aug 01, 2025 | 2.420 | 2.430 | 2.400 | 2.420 | 2.420 | 8.947.200 |
| Jul 31, 2025 | 2.450 | 2.460 | 2.410 | 2.420 | 2.420 | 13.453.400 |
| Jul 30, 2025 | 2.460 | 2.470 | 2.440 | 2.450 | 2.450 | 7.429.700 |
| Jul 29, 2025 | 2.460 | 2.470 | 2.450 | 2.460 | 2.460 | 5.767.100 |
| Jul 28, 2025 | 2.470 | 2.470 | 2.450 | 2.460 | 2.460 | 5.804.000 |
| Jul 25, 2025 | 2.470 | 2.480 | 2.450 | 2.450 | 2.450 | 7.215.000 |
| Jul 24, 2025 | 2.440 | 2.490 | 2.440 | 2.470 | 2.470 | 10.467.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.