New Zealand markets close in 3 hours 23 minutes

PT Bukit Asam Tbk (PTBA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,800.00-10.00 (-0.36%)
At close: 04:14PM WIB
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20232,810.002,840.002,790.002,800.002,800.0016,730,500
26 Sept 20232,870.002,870.002,800.002,810.002,810.0012,175,400
25 Sept 20232,870.002,890.002,840.002,850.002,850.0011,448,200
22 Sept 20232,800.002,870.002,780.002,860.002,860.0015,150,600
21 Sept 20232,870.002,870.002,810.002,820.002,820.0026,347,700
20 Sept 20232,880.002,930.002,860.002,870.002,870.0022,569,600
19 Sept 20232,850.002,900.002,800.002,880.002,880.0024,105,700
18 Sept 20232,850.002,880.002,830.002,840.002,840.009,005,200
15 Sept 20232,890.002,900.002,850.002,850.002,850.0015,248,700
14 Sept 20232,860.002,910.002,860.002,890.002,890.0019,874,100
13 Sept 20232,890.002,900.002,830.002,830.002,830.0022,179,100
12 Sept 20232,890.002,910.002,870.002,870.002,870.0010,707,800
11 Sept 20232,940.002,950.002,880.002,880.002,880.0016,394,900
08 Sept 20232,910.002,960.002,910.002,930.002,930.0012,325,600
07 Sept 20232,970.002,980.002,920.002,920.002,920.0023,288,700
06 Sept 20232,950.003,000.002,940.002,990.002,990.0040,392,900
05 Sept 20232,920.002,960.002,900.002,930.002,930.0021,273,000
04 Sept 20232,880.002,960.002,880.002,920.002,920.0024,017,100
01 Sept 20232,860.002,890.002,850.002,880.002,880.009,102,500
31 Aug 20232,900.002,900.002,850.002,860.002,860.0017,422,300
30 Aug 20232,930.002,940.002,880.002,910.002,910.0026,862,600
29 Aug 20233,000.003,010.002,960.002,960.002,960.0025,740,000
28 Aug 20232,930.002,980.002,930.002,970.002,970.0017,600,500
25 Aug 20232,940.002,950.002,880.002,910.002,910.0019,594,600
24 Aug 20233,000.003,020.002,950.002,950.002,950.0035,075,400
23 Aug 20233,010.003,070.003,010.003,020.003,020.0064,887,800
22 Aug 20232,810.002,990.002,810.002,990.002,990.00116,091,200
21 Aug 20232,800.002,820.002,790.002,800.002,800.0019,218,000
18 Aug 20232,780.002,820.002,770.002,790.002,790.0021,852,700
16 Aug 20232,800.002,800.002,770.002,770.002,770.008,650,100
15 Aug 20232,780.002,810.002,770.002,790.002,790.0015,620,300
14 Aug 20232,770.002,790.002,750.002,780.002,780.0011,758,100
11 Aug 20232,800.002,800.002,770.002,770.002,770.009,851,300
10 Aug 20232,800.002,820.002,780.002,790.002,790.0013,118,900
09 Aug 20232,770.002,800.002,760.002,780.002,780.0012,224,700
08 Aug 20232,780.002,800.002,760.002,770.002,770.0012,299,300
07 Aug 20232,780.002,790.002,760.002,770.002,770.008,800,700
04 Aug 20232,760.002,810.002,760.002,780.002,780.0017,940,600
03 Aug 20232,740.002,760.002,730.002,740.002,740.008,719,400
02 Aug 20232,730.002,760.002,720.002,740.002,740.0013,498,100
01 Aug 20232,770.002,790.002,730.002,730.002,730.0023,270,900
31 Jul 20232,790.002,820.002,760.002,770.002,770.0025,251,600
28 Jul 20232,820.002,820.002,760.002,800.002,800.0015,406,900
27 Jul 20232,880.002,880.002,830.002,830.002,830.0019,828,800
26 Jul 20232,860.002,890.002,850.002,880.002,880.0025,935,800
25 Jul 20232,890.002,910.002,840.002,850.002,850.0051,691,700
24 Jul 20232,820.002,880.002,800.002,880.002,880.0052,006,600
21 Jul 20232,780.002,800.002,770.002,790.002,790.0016,007,800
20 Jul 20232,770.002,790.002,760.002,770.002,770.009,100,600
18 Jul 20232,790.002,800.002,750.002,750.002,750.0017,228,700
17 Jul 20232,790.002,810.002,780.002,790.002,790.0020,966,500
14 Jul 20232,740.002,790.002,740.002,770.002,770.0022,841,800
13 Jul 20232,720.002,740.002,710.002,740.002,740.0016,924,300
12 Jul 20232,760.002,760.002,730.002,730.002,730.0026,430,800
11 Jul 20232,770.002,770.002,730.002,760.002,760.0024,286,200
10 Jul 20232,770.002,800.002,770.002,780.002,780.0020,234,400
07 Jul 20232,800.002,800.002,760.002,770.002,770.0026,853,600
06 Jul 20232,790.002,830.002,790.002,810.002,810.0033,725,200
05 Jul 20232,740.002,810.002,740.002,780.002,780.0047,096,400
04 Jul 20232,730.002,750.002,720.002,730.002,730.0033,908,200
03 Jul 20232,670.002,750.002,660.002,720.002,720.00116,625,000
27 Jun 20232,680.002,680.002,680.002,680.002,680.0064,168,100
26 Jun 20233,150.003,150.003,150.003,150.003,150.004,857,300
26 Jun 20231094.05 Dividend
23 Jun 20233,780.003,810.003,680.003,700.002,605.95225,347,500
22 Jun 20233,850.003,870.003,750.003,780.002,662.29111,652,300
21 Jun 20233,870.003,880.003,840.003,850.002,711.6061,158,000
20 Jun 20233,810.003,870.003,810.003,850.002,711.6062,961,300
19 Jun 20233,820.003,870.003,770.003,790.002,669.3463,449,900
16 Jun 20234,000.004,060.003,820.003,820.002,690.47284,014,900
15 Jun 20233,490.003,640.003,460.003,630.002,556.6597,154,700
14 Jun 20233,510.003,530.003,440.003,480.002,451.0044,344,200
13 Jun 20233,520.003,550.003,460.003,490.002,458.0451,190,800
12 Jun 20233,390.003,540.003,390.003,530.002,486.2244,733,700
09 Jun 20233,320.003,390.003,270.003,380.002,380.5728,242,500
08 Jun 20233,230.003,310.003,210.003,300.002,324.2326,853,300
07 Jun 20233,260.003,260.003,170.003,190.002,246.7535,833,900
06 Jun 20233,240.003,300.003,200.003,280.002,310.1441,069,800
05 Jun 20233,090.003,170.003,080.003,150.002,218.5822,083,900
31 May 20233,040.003,100.002,990.003,060.002,155.1930,729,400
30 May 20232,960.003,120.002,930.003,090.002,176.3231,065,600
29 May 20232,980.002,980.002,840.002,960.002,084.7636,353,800
26 May 20233,000.003,060.002,930.002,940.002,070.6730,321,200
25 May 20233,050.003,090.003,010.003,010.002,119.9840,149,100
24 May 20233,150.003,190.003,110.003,110.002,190.4116,240,300
23 May 20233,160.003,250.003,150.003,150.002,218.5823,083,500
22 May 20233,140.003,220.003,140.003,160.002,225.6233,256,500
19 May 20233,250.003,250.003,100.003,120.002,197.4543,420,000
17 May 20233,370.003,370.003,250.003,270.002,303.1037,555,700
16 May 20233,430.003,450.003,340.003,370.002,373.5314,421,100
15 May 20233,400.003,460.003,380.003,410.002,401.7012,768,700
12 May 20233,440.003,460.003,400.003,400.002,394.6613,302,600
11 May 20233,500.003,510.003,420.003,440.002,422.8318,151,200
10 May 20233,490.003,540.003,480.003,490.002,458.0413,856,500
09 May 20233,510.003,520.003,470.003,490.002,458.0417,810,800
08 May 20233,380.003,520.003,380.003,490.002,458.0441,505,500
05 May 20233,400.003,400.003,310.003,360.002,366.4853,580,000
04 May 20233,510.003,610.003,390.003,410.002,401.70125,846,600
03 May 20233,590.003,590.003,590.003,590.002,528.4824,435,700
02 May 20233,860.003,860.003,860.003,860.002,718.6414,301,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...