PTBA

Bukit Asam (Persero) Tbk.

2.980

+ 10 ( 0,34%)

At close: Mar 07, 06:17 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2025	2.720	2.730	2.680	2.720	2.720	16.635.000
May 02, 2025	2.700	2.750	2.640	2.740	2.740	21.611.100
Apr 30, 2025	2.800	2.850	2.760	2.760	2.760	35.320.900
Apr 29, 2025	2.770	2.840	2.770	2.790	2.790	26.130.000
Apr 28, 2025	2.780	2.810	2.760	2.770	2.770	26.690.700
Apr 25, 2025	2.780	2.820	2.770	2.780	2.780	22.505.600
Apr 24, 2025	2.780	2.810	2.770	2.780	2.780	13.587.300
Apr 23, 2025	2.780	2.820	2.760	2.780	2.780	18.149.700
Apr 22, 2025	2.710	2.800	2.700	2.760	2.760	19.672.500
Apr 21, 2025	2.730	2.740	2.700	2.730	2.730	8.532.900
Apr 17, 2025	2.710	2.750	2.700	2.730	2.730	7.922.200
Apr 16, 2025	2.750	2.760	2.710	2.710	2.710	13.161.700
Apr 15, 2025	2.750	2.770	2.710	2.760	2.760	13.376.700
Apr 14, 2025	2.680	2.740	2.670	2.740	2.740	13.422.200
Apr 11, 2025	2.640	2.690	2.620	2.680	2.680	13.694.600
Apr 10, 2025	2.550	2.680	2.530	2.680	2.680	27.346.700
Apr 09, 2025	2.410	2.550	2.410	2.460	2.460	12.180.100
Apr 08, 2025	2.320	2.450	2.300	2.420	2.420	19.199.300
Mar 27, 2025	2.510	2.570	2.510	2.520	2.520	8.070.300
Mar 26, 2025	2.460	2.540	2.460	2.510	2.510	13.483.000
Mar 25, 2025	2.300	2.470	2.290	2.450	2.450	13.581.800
Mar 24, 2025	2.320	2.350	2.250	2.300	2.300	13.409.000
Mar 21, 2025	2.410	2.410	2.320	2.320	2.320	13.568.500
Mar 20, 2025	2.440	2.470	2.410	2.410	2.410	7.010.200
Mar 19, 2025	2.400	2.450	2.380	2.430	2.430	6.280.300
Mar 18, 2025	2.450	2.460	2.350	2.420	2.420	13.320.600
Mar 17, 2025	2.450	2.480	2.420	2.450	2.450	6.458.800
Mar 14, 2025	2.460	2.480	2.450	2.450	2.450	5.732.000
Mar 13, 2025	2.480	2.500	2.450	2.450	2.450	9.681.000
Mar 12, 2025	2.490	2.520	2.480	2.480	2.480	7.374.600
Mar 11, 2025	2.500	2.520	2.480	2.490	2.490	5.507.500
Mar 10, 2025	2.550	2.570	2.510	2.510	2.510	11.349.200

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.