New Zealand markets closed

PT Bukit Asam Tbk (PTBA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,410.00-10.00 (-0.41%)
At close: 04:14PM WIB
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...