New Zealand markets closed

PT Bukit Asam Tbk (PTBA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,460.00-60.00 (-2.38%)
At close: 04:11PM WIB
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242,520.002,520.002,450.002,460.002,460.005,659,700
13 Jun 20242,430.002,520.002,430.002,520.002,520.0014,098,000
12 Jun 20242,440.002,460.002,420.002,430.002,430.006,485,000
11 Jun 20242,480.002,500.002,440.002,440.002,440.0012,171,100
10 Jun 20242,530.002,540.002,470.002,480.002,480.0013,448,200
07 Jun 20242,520.002,550.002,510.002,530.002,530.007,711,700
06 Jun 20242,530.002,540.002,500.002,510.002,510.004,891,100
05 Jun 20242,570.002,580.002,500.002,530.002,530.009,835,700
04 Jun 20242,590.002,590.002,560.002,570.002,570.0011,333,500
03 Jun 20242,500.002,590.002,500.002,580.002,580.0016,723,300
31 May 20242,500.002,520.002,490.002,490.002,490.0015,709,000
30 May 20242,470.002,500.002,420.002,490.002,490.009,640,300
29 May 20242,520.002,530.002,460.002,470.002,470.0014,743,600
28 May 20242,540.002,560.002,510.002,510.002,510.0011,910,700
27 May 20242,600.002,600.002,520.002,520.002,520.0021,414,000
22 May 20242,570.002,600.002,570.002,590.002,590.0018,229,700
21 May 20242,550.002,640.002,530.002,570.002,570.0061,531,400
21 May 2024397.712 Dividend
20 May 20242,930.002,960.002,910.002,930.002,532.2972,080,600
17 May 20242,930.002,950.002,910.002,920.002,523.6530,769,200
16 May 20242,920.002,930.002,900.002,930.002,532.2921,537,000
15 May 20242,940.002,950.002,900.002,910.002,515.0016,338,100
14 May 20242,940.002,960.002,920.002,920.002,523.6522,326,100
13 May 20242,950.002,970.002,910.002,930.002,532.2920,604,500
08 May 20242,900.003,020.002,790.002,930.002,532.2989,508,200
07 May 20242,940.002,950.002,870.002,880.002,489.0719,836,200
06 May 20242,940.002,950.002,910.002,930.002,532.2914,822,200
03 May 20242,910.002,950.002,890.002,930.002,532.2915,044,700
02 May 20242,760.002,920.002,750.002,890.002,497.7245,398,700
30 Apr 20243,000.003,030.002,980.003,030.002,618.7114,322,600
29 Apr 20242,900.003,000.002,860.003,000.002,592.7911,267,600
26 Apr 20242,900.002,940.002,880.002,880.002,489.0711,557,400
25 Apr 20242,960.002,960.002,870.002,890.002,497.7223,582,700
24 Apr 20243,080.003,100.002,870.002,960.002,558.2231,018,500
23 Apr 20243,080.003,090.003,050.003,060.002,644.648,395,600
22 Apr 20243,140.003,150.003,060.003,080.002,661.9319,618,600
19 Apr 20243,130.003,150.003,090.003,140.002,713.7822,919,300
18 Apr 20243,100.003,130.003,030.003,130.002,705.1426,810,000
17 Apr 20243,120.003,160.003,060.003,090.002,670.5736,783,600
16 Apr 20242,940.003,130.002,930.003,100.002,679.2158,080,000
05 Apr 20242,930.002,940.002,910.002,930.002,532.299,068,600
04 Apr 20242,910.002,940.002,880.002,930.002,532.299,335,400
03 Apr 20242,920.002,950.002,900.002,920.002,523.6517,802,900
02 Apr 20242,890.002,920.002,860.002,920.002,523.6516,327,900
01 Apr 20242,970.002,970.002,850.002,890.002,497.7232,364,300
28 Mar 20242,970.002,990.002,950.002,970.002,566.8624,637,300
27 Mar 20242,940.002,960.002,940.002,950.002,549.5712,763,000
26 Mar 20242,950.002,950.002,900.002,940.002,540.9313,218,400
25 Mar 20242,950.002,950.002,900.002,930.002,532.2913,402,300
22 Mar 20242,950.002,980.002,940.002,940.002,540.9315,643,300
21 Mar 20242,900.002,980.002,900.002,950.002,549.5726,602,900
20 Mar 20242,920.002,930.002,890.002,890.002,497.7214,828,300
19 Mar 20242,850.002,930.002,850.002,930.002,532.2921,766,300
18 Mar 20242,860.002,880.002,840.002,850.002,463.1512,802,300
15 Mar 20242,890.002,940.002,840.002,840.002,454.5049,866,500
14 Mar 20242,800.002,890.002,800.002,880.002,489.0731,781,000
13 Mar 20242,900.002,900.002,800.002,800.002,419.9333,678,100
08 Mar 20242,840.002,900.002,810.002,900.002,506.3634,845,300
07 Mar 20242,780.002,840.002,750.002,840.002,454.5030,004,000
06 Mar 20242,760.002,790.002,730.002,780.002,402.6527,998,700
05 Mar 20242,740.002,800.002,740.002,740.002,368.0869,921,100
04 Mar 20242,590.002,690.002,590.002,690.002,324.8627,146,000
01 Mar 20242,590.002,610.002,570.002,580.002,229.808,631,800
29 Feb 20242,620.002,630.002,560.002,560.002,212.5116,546,000
28 Feb 20242,600.002,630.002,600.002,620.002,264.374,858,100
27 Feb 20242,600.002,610.002,590.002,590.002,238.445,649,800
26 Feb 20242,640.002,640.002,580.002,580.002,229.8011,071,200
23 Feb 20242,630.002,640.002,610.002,630.002,273.013,933,700
22 Feb 20242,610.002,650.002,600.002,630.002,273.016,881,000
21 Feb 20242,640.002,640.002,600.002,610.002,255.727,854,800
20 Feb 20242,690.002,690.002,640.002,640.002,281.659,295,000
19 Feb 20242,680.002,690.002,650.002,690.002,324.8610,044,100
16 Feb 20242,680.002,690.002,650.002,680.002,316.2213,090,200
15 Feb 20242,660.002,700.002,650.002,660.002,298.9410,671,400
13 Feb 20242,650.002,660.002,630.002,640.002,281.655,620,100
12 Feb 20242,610.002,660.002,610.002,650.002,290.2911,854,100
07 Feb 20242,560.002,610.002,560.002,610.002,255.726,168,100
06 Feb 20242,550.002,570.002,540.002,560.002,212.518,824,400
05 Feb 20242,550.002,590.002,540.002,540.002,195.238,566,700
02 Feb 20242,560.002,580.002,540.002,540.002,195.236,281,100
01 Feb 20242,610.002,610.002,560.002,560.002,212.5112,264,200
31 Jan 20242,610.002,660.002,600.002,610.002,255.7214,814,000
30 Jan 20242,560.002,610.002,540.002,590.002,238.448,538,000
29 Jan 20242,570.002,590.002,560.002,570.002,221.155,576,600
26 Jan 20242,600.002,600.002,540.002,570.002,221.155,259,500
25 Jan 20242,510.002,580.002,510.002,570.002,221.159,744,300
24 Jan 20242,560.002,580.002,500.002,510.002,169.307,820,000
23 Jan 20242,550.002,590.002,520.002,540.002,195.238,693,800
22 Jan 20242,610.002,630.002,550.002,550.002,203.8715,847,200
19 Jan 20242,650.002,650.002,610.002,620.002,264.376,349,700
18 Jan 20242,660.002,660.002,620.002,640.002,281.658,669,100
17 Jan 20242,700.002,720.002,660.002,660.002,298.9412,819,400
16 Jan 20242,720.002,720.002,680.002,700.002,333.519,765,000
15 Jan 20242,650.002,720.002,650.002,710.002,342.1520,575,200
12 Jan 20242,620.002,650.002,610.002,640.002,281.657,291,900
11 Jan 20242,650.002,650.002,610.002,620.002,264.376,832,800
10 Jan 20242,640.002,660.002,620.002,650.002,290.2910,351,400
09 Jan 20242,640.002,650.002,590.002,630.002,273.0112,085,800
08 Jan 20242,660.002,680.002,620.002,630.002,273.0114,404,100
05 Jan 20242,650.002,700.002,650.002,660.002,298.9420,780,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...