New Zealand markets closed

PT Bukit Asam Tbk (PTBA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,880.00-10.00 (-0.35%)
At close: 04:14PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,900.002,940.002,880.002,880.002,880.0011,557,400
25 Apr 20242,960.002,960.002,870.002,890.002,890.0023,582,700
24 Apr 20243,080.003,100.002,870.002,960.002,960.0031,018,500
23 Apr 20243,080.003,090.003,050.003,060.003,060.008,395,600
22 Apr 20243,140.003,150.003,060.003,080.003,080.0019,618,600
19 Apr 20243,130.003,150.003,090.003,140.003,140.0022,919,300
18 Apr 20243,100.003,130.003,030.003,130.003,130.0026,810,000
17 Apr 20243,120.003,160.003,060.003,090.003,090.0036,783,600
16 Apr 20242,940.003,130.002,930.003,100.003,100.0058,080,000
05 Apr 20242,930.002,940.002,910.002,930.002,930.009,068,600
04 Apr 20242,910.002,940.002,880.002,930.002,930.009,335,400
03 Apr 20242,920.002,950.002,900.002,920.002,920.0017,802,900
02 Apr 20242,890.002,920.002,860.002,920.002,920.0016,327,900
01 Apr 20242,970.002,970.002,850.002,890.002,890.0032,364,300
28 Mar 20242,970.002,990.002,950.002,970.002,970.0024,637,300
27 Mar 20242,940.002,960.002,940.002,950.002,950.0012,763,000
26 Mar 20242,950.002,950.002,900.002,940.002,940.0013,218,400
25 Mar 20242,950.002,950.002,900.002,930.002,930.0013,402,300
22 Mar 20242,950.002,980.002,940.002,940.002,940.0015,643,300
21 Mar 20242,900.002,980.002,900.002,950.002,950.0026,602,900
20 Mar 20242,920.002,930.002,890.002,890.002,890.0014,828,300
19 Mar 20242,850.002,930.002,850.002,930.002,930.0021,766,300
18 Mar 20242,860.002,880.002,840.002,850.002,850.0012,802,300
15 Mar 20242,890.002,940.002,840.002,840.002,840.0049,866,500
14 Mar 20242,800.002,890.002,800.002,880.002,880.0031,781,000
13 Mar 20242,900.002,900.002,800.002,800.002,800.0033,678,100
08 Mar 20242,840.002,900.002,810.002,900.002,900.0034,845,300
07 Mar 20242,780.002,840.002,750.002,840.002,840.0030,004,000
06 Mar 20242,760.002,790.002,730.002,780.002,780.0027,998,700
05 Mar 20242,740.002,800.002,740.002,740.002,740.0069,921,100
04 Mar 20242,590.002,690.002,590.002,690.002,690.0027,146,000
01 Mar 20242,590.002,610.002,570.002,580.002,580.008,631,800
29 Feb 20242,620.002,630.002,560.002,560.002,560.0016,546,000
28 Feb 20242,600.002,630.002,600.002,620.002,620.004,858,100
27 Feb 20242,600.002,610.002,590.002,590.002,590.005,649,800
26 Feb 20242,640.002,640.002,580.002,580.002,580.0011,071,200
23 Feb 20242,630.002,640.002,610.002,630.002,630.003,933,700
22 Feb 20242,610.002,650.002,600.002,630.002,630.006,881,000
21 Feb 20242,640.002,640.002,600.002,610.002,610.007,854,800
20 Feb 20242,690.002,690.002,640.002,640.002,640.009,295,000
19 Feb 20242,680.002,690.002,650.002,690.002,690.0010,044,100
16 Feb 20242,680.002,690.002,650.002,680.002,680.0013,090,200
15 Feb 20242,660.002,700.002,650.002,660.002,660.0010,671,400
13 Feb 20242,650.002,660.002,630.002,640.002,640.005,620,100
12 Feb 20242,610.002,660.002,610.002,650.002,650.0011,854,100
07 Feb 20242,560.002,610.002,560.002,610.002,610.006,168,100
06 Feb 20242,550.002,570.002,540.002,560.002,560.008,824,400
05 Feb 20242,550.002,590.002,540.002,540.002,540.008,566,700
02 Feb 20242,560.002,580.002,540.002,540.002,540.006,281,100
01 Feb 20242,610.002,610.002,560.002,560.002,560.0012,264,200
31 Jan 20242,610.002,660.002,600.002,610.002,610.0014,814,000
30 Jan 20242,560.002,610.002,540.002,590.002,590.008,538,000
29 Jan 20242,570.002,590.002,560.002,570.002,570.005,576,600
26 Jan 20242,600.002,600.002,540.002,570.002,570.005,259,500
25 Jan 20242,510.002,580.002,510.002,570.002,570.009,744,300
24 Jan 20242,560.002,580.002,500.002,510.002,510.007,820,000
23 Jan 20242,550.002,590.002,520.002,540.002,540.008,693,800
22 Jan 20242,610.002,630.002,550.002,550.002,550.0015,847,200
19 Jan 20242,650.002,650.002,610.002,620.002,620.006,349,700
18 Jan 20242,660.002,660.002,620.002,640.002,640.008,669,100
17 Jan 20242,700.002,720.002,660.002,660.002,660.0012,819,400
16 Jan 20242,720.002,720.002,680.002,700.002,700.009,765,000
15 Jan 20242,650.002,720.002,650.002,710.002,710.0020,575,200
12 Jan 20242,620.002,650.002,610.002,640.002,640.007,291,900
11 Jan 20242,650.002,650.002,610.002,620.002,620.006,832,800
10 Jan 20242,640.002,660.002,620.002,650.002,650.0010,351,400
09 Jan 20242,640.002,650.002,590.002,630.002,630.0012,085,800
08 Jan 20242,660.002,680.002,620.002,630.002,630.0014,404,100
05 Jan 20242,650.002,700.002,650.002,660.002,660.0020,780,900
04 Jan 20242,540.002,690.002,540.002,650.002,650.0036,304,400
03 Jan 20242,520.002,540.002,480.002,530.002,530.0015,782,700
02 Jan 20242,440.002,550.002,440.002,530.002,530.0020,588,900
29 Dec 20232,470.002,470.002,430.002,440.002,440.008,144,200
28 Dec 20232,440.002,470.002,440.002,460.002,460.008,040,000
27 Dec 20232,400.002,450.002,400.002,440.002,440.0010,653,600
22 Dec 20232,390.002,410.002,380.002,400.002,400.007,311,600
21 Dec 20232,370.002,390.002,350.002,380.002,380.006,161,100
20 Dec 20232,370.002,410.002,350.002,360.002,360.009,858,700
19 Dec 20232,340.002,370.002,330.002,370.002,370.007,665,600
18 Dec 20232,320.002,360.002,310.002,330.002,330.0011,128,000
15 Dec 20232,320.002,410.002,310.002,310.002,310.0023,165,500
14 Dec 20232,300.002,340.002,300.002,310.002,310.006,876,400
13 Dec 20232,350.002,350.002,300.002,300.002,300.0010,745,300
12 Dec 20232,380.002,400.002,340.002,350.002,350.009,805,900
11 Dec 20232,420.002,440.002,360.002,370.002,370.0011,896,500
08 Dec 20232,440.002,440.002,410.002,410.002,410.0010,357,500
07 Dec 20232,410.002,440.002,400.002,420.002,420.009,757,500
06 Dec 20232,420.002,440.002,400.002,410.002,410.007,407,000
05 Dec 20232,470.002,470.002,420.002,420.002,420.005,829,600
04 Dec 20232,450.002,470.002,440.002,460.002,460.007,547,600
01 Dec 20232,440.002,450.002,430.002,430.002,430.006,114,400
30 Nov 20232,420.002,440.002,410.002,420.002,420.006,078,200
29 Nov 20232,450.002,460.002,420.002,420.002,420.005,818,000
28 Nov 20232,450.002,470.002,440.002,440.002,440.004,994,200
27 Nov 20232,460.002,480.002,440.002,440.002,440.007,940,300
24 Nov 20232,440.002,480.002,440.002,460.002,460.005,179,400
23 Nov 20232,420.002,440.002,400.002,430.002,430.003,260,600
22 Nov 20232,440.002,490.002,420.002,420.002,420.008,969,300
21 Nov 20232,420.002,440.002,410.002,430.002,430.004,335,600
20 Nov 20232,400.002,440.002,400.002,420.002,420.005,072,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...