New Zealand markets closed

PT Bukit Asam Tbk (PTBA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,630.000.00 (0.00%)
At close: 04:14PM WIB
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 Nov 20232,380.002,410.002,380.002,400.002,400.004,944,200
16 Nov 20232,400.002,410.002,370.002,380.002,380.004,847,000
15 Nov 20232,400.002,430.002,400.002,400.002,400.007,956,100
14 Nov 20232,360.002,400.002,360.002,390.002,390.006,851,600
13 Nov 20232,340.002,370.002,340.002,360.002,360.006,214,200
10 Nov 20232,350.002,370.002,340.002,340.002,340.005,557,200
09 Nov 20232,350.002,370.002,330.002,350.002,350.009,197,100
08 Nov 20232,360.002,370.002,310.002,330.002,330.0010,537,000
07 Nov 20232,400.002,410.002,350.002,360.002,360.0011,316,700
06 Nov 20232,400.002,420.002,390.002,400.002,400.0010,389,400
03 Nov 20232,390.002,420.002,380.002,390.002,390.0015,475,300
02 Nov 20232,360.002,410.002,360.002,380.002,380.0014,768,500
01 Nov 20232,460.002,470.002,350.002,360.002,360.0029,746,200
31 Oct 20232,510.002,540.002,450.002,480.002,480.0035,009,600
30 Oct 20232,660.002,680.002,590.002,590.002,590.0013,971,700
27 Oct 20232,660.002,680.002,650.002,660.002,660.003,865,600
26 Oct 20232,690.002,700.002,640.002,660.002,660.008,877,200
25 Oct 20232,670.002,710.002,660.002,690.002,690.007,822,600
24 Oct 20232,660.002,690.002,660.002,670.002,670.004,910,200
23 Oct 20232,720.002,720.002,650.002,660.002,660.0015,562,700
20 Oct 20232,700.002,720.002,670.002,720.002,720.008,034,000
19 Oct 20232,730.002,730.002,680.002,690.002,690.0010,048,500
18 Oct 20232,720.002,750.002,700.002,720.002,720.008,393,100
17 Oct 20232,710.002,740.002,710.002,720.002,720.004,603,300
16 Oct 20232,700.002,740.002,700.002,710.002,710.0010,559,400
13 Oct 20232,740.002,740.002,690.002,690.002,690.009,031,100
12 Oct 20232,740.002,760.002,700.002,710.002,710.006,972,300
11 Oct 20232,780.002,780.002,700.002,740.002,740.0014,138,600
10 Oct 20232,750.002,780.002,740.002,750.002,750.0016,467,200
09 Oct 20232,690.002,740.002,680.002,720.002,720.0017,938,500
06 Oct 20232,660.002,690.002,640.002,660.002,660.0015,054,100
05 Oct 20232,680.002,710.002,650.002,660.002,660.0022,059,800
04 Oct 20232,710.002,720.002,680.002,690.002,690.0027,672,800
03 Oct 20232,800.002,810.002,740.002,740.002,740.0029,890,100
02 Oct 20232,810.002,830.002,790.002,800.002,800.0010,995,500
29 Sept 20232,810.002,820.002,790.002,800.002,800.0013,238,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...