PTBA.JK - PT Bukit Asam Tbk

Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20233,320.003,390.003,270.003,380.003,380.0028,242,500
08 Jun 20233,230.003,310.003,210.003,300.003,300.0026,853,300
07 Jun 20233,260.003,260.003,170.003,190.003,190.0035,833,900
06 Jun 20233,240.003,300.003,200.003,280.003,280.0041,069,800
05 Jun 20233,090.003,170.003,080.003,150.003,150.0022,083,900
31 May 20233,040.003,100.002,990.003,060.003,060.0030,729,400
30 May 20232,960.003,120.002,930.003,090.003,090.0031,065,600
29 May 20232,980.002,980.002,840.002,960.002,960.0036,353,800
26 May 20233,000.003,060.002,930.002,940.002,940.0030,321,200
25 May 20233,050.003,090.003,010.003,010.003,010.0040,149,100
24 May 20233,150.003,190.003,110.003,110.003,110.0016,240,300
23 May 20233,160.003,250.003,150.003,150.003,150.0023,083,500
22 May 20233,140.003,220.003,140.003,160.003,160.0033,256,500
19 May 20233,250.003,250.003,100.003,120.003,120.0043,420,000
17 May 20233,370.003,370.003,250.003,270.003,270.0037,555,700
16 May 20233,430.003,450.003,340.003,370.003,370.0014,421,100
15 May 20233,400.003,460.003,380.003,410.003,410.0012,768,700
12 May 20233,440.003,460.003,400.003,400.003,400.0013,302,600
11 May 20233,500.003,510.003,420.003,440.003,440.0018,151,200
10 May 20233,490.003,540.003,480.003,490.003,490.0013,856,500
09 May 20233,510.003,520.003,470.003,490.003,490.0017,810,800
08 May 20233,380.003,520.003,380.003,490.003,490.0041,505,500
05 May 20233,400.003,400.003,310.003,360.003,360.0053,580,000
04 May 20233,510.003,610.003,390.003,410.003,410.00125,846,600
03 May 20233,590.003,590.003,590.003,590.003,590.0024,435,700
02 May 20233,860.003,860.003,860.003,860.003,860.0014,301,100
28 Apr 20234,130.004,200.004,120.004,140.004,140.0018,429,100
27 Apr 20234,140.004,140.004,110.004,130.004,130.0010,775,200
26 Apr 20234,040.004,140.004,040.004,140.004,140.0035,310,300
18 Apr 20233,950.004,080.003,950.004,040.004,040.0022,457,900
17 Apr 20233,970.004,000.003,940.003,950.003,950.0014,543,500
14 Apr 20233,980.004,030.003,930.003,970.003,970.0018,329,300
13 Apr 20233,940.004,060.003,940.003,980.003,980.0021,928,200
12 Apr 20233,990.003,990.003,920.003,920.003,920.0016,002,900
11 Apr 20233,960.004,010.003,950.003,980.003,980.0012,151,300
10 Apr 20234,030.004,050.003,930.003,960.003,960.0013,363,600
06 Apr 20234,060.004,090.004,030.004,030.004,030.009,000,200
05 Apr 20234,100.004,100.004,050.004,070.004,070.0012,105,400
04 Apr 20234,090.004,150.004,050.004,100.004,100.0025,067,200
03 Apr 20234,000.004,060.003,990.004,040.004,040.0031,523,300
31 Mar 20233,870.003,990.003,870.003,990.003,990.0022,278,900
30 Mar 20233,920.003,950.003,850.003,870.003,870.0016,050,300
29 Mar 20233,860.003,960.003,830.003,910.003,910.0027,957,300
28 Mar 20233,740.003,840.003,710.003,810.003,810.0020,342,500
27 Mar 20233,730.003,770.003,700.003,700.003,700.0011,044,100
24 Mar 20233,770.003,800.003,710.003,710.003,710.0011,071,300
21 Mar 20233,810.003,810.003,750.003,750.003,750.009,262,600
20 Mar 20233,810.003,840.003,760.003,830.003,830.0013,420,800
17 Mar 20233,660.003,880.003,660.003,880.003,880.00144,938,200
16 Mar 20233,790.003,820.003,640.003,650.003,650.0028,905,300
15 Mar 20233,850.003,880.003,810.003,810.003,810.0011,839,300
14 Mar 20233,920.003,920.003,830.003,830.003,830.0023,028,400
13 Mar 20233,890.003,930.003,860.003,930.003,930.0016,218,900
10 Mar 20233,940.003,940.003,880.003,890.003,890.0012,200,200
09 Mar 20233,860.003,940.003,860.003,940.003,940.0023,742,100
08 Mar 20233,790.003,890.003,770.003,860.003,860.0022,532,000
07 Mar 20233,950.003,970.003,830.003,830.003,830.0024,036,800
06 Mar 20234,000.004,000.003,900.003,990.003,990.0019,550,700
03 Mar 20234,010.004,020.003,940.004,010.004,010.0024,567,900
02 Mar 20233,880.004,000.003,820.004,000.004,000.0036,403,900
01 Mar 20233,860.003,900.003,860.003,880.003,880.0019,526,100
28 Feb 20233,730.003,870.003,730.003,860.003,860.0036,876,800
27 Feb 20233,710.003,780.003,700.003,730.003,730.0017,146,400
24 Feb 20233,600.003,680.003,570.003,660.003,660.0015,629,200
23 Feb 20233,560.003,610.003,540.003,560.003,560.008,374,700
22 Feb 20233,550.003,590.003,510.003,540.003,540.006,890,700
21 Feb 20233,580.003,580.003,520.003,520.003,520.005,918,800
20 Feb 20233,490.003,580.003,470.003,570.003,570.0011,345,300
17 Feb 20233,490.003,500.003,470.003,490.003,490.008,531,200
16 Feb 20233,450.003,520.003,430.003,510.003,510.0013,802,700
15 Feb 20233,400.003,510.003,400.003,440.003,440.0018,276,700
14 Feb 20233,370.003,430.003,360.003,400.003,400.007,805,600
13 Feb 20233,400.003,440.003,360.003,370.003,370.0012,384,800
10 Feb 20233,430.003,430.003,350.003,370.003,370.0020,199,900
09 Feb 20233,450.003,490.003,400.003,480.003,480.0015,367,900
08 Feb 20233,500.003,530.003,420.003,490.003,490.0015,272,900
07 Feb 20233,340.003,470.003,330.003,470.003,470.0034,808,600
06 Feb 20233,330.003,350.003,250.003,260.003,260.0031,840,600
03 Feb 20233,390.003,400.003,320.003,330.003,330.0017,534,100
02 Feb 20233,390.003,420.003,370.003,420.003,420.0012,761,100
01 Feb 20233,400.003,430.003,360.003,380.003,380.0013,751,700
31 Jan 20233,420.003,480.003,400.003,400.003,400.0016,209,800
30 Jan 20233,470.003,540.003,430.003,450.003,450.008,147,600
27 Jan 20233,430.003,480.003,420.003,470.003,470.0012,588,300
26 Jan 20233,440.003,440.003,360.003,390.003,390.0016,932,400
25 Jan 20233,540.003,540.003,480.003,480.003,480.009,716,900
24 Jan 20233,560.003,560.003,510.003,540.003,540.0012,646,500
20 Jan 20233,500.003,570.003,480.003,570.003,570.0012,454,900
19 Jan 20233,410.003,490.003,410.003,490.003,490.009,464,800
18 Jan 20233,360.003,460.003,360.003,410.003,410.0010,347,000
17 Jan 20233,310.003,390.003,300.003,350.003,350.008,112,900
16 Jan 20233,320.003,350.003,300.003,320.003,320.006,438,200
13 Jan 20233,330.003,360.003,320.003,330.003,330.006,907,600
12 Jan 20233,360.003,380.003,330.003,330.003,330.0010,809,700
11 Jan 20233,380.003,410.003,310.003,400.003,400.0011,056,600
10 Jan 20233,280.003,370.003,240.003,360.003,360.0017,511,900
09 Jan 20233,430.003,450.003,260.003,280.003,280.0033,010,300
06 Jan 20233,400.003,500.003,380.003,430.003,430.0017,087,900
05 Jan 20233,620.003,630.003,390.003,410.003,410.0029,603,400
04 Jan 20233,730.003,730.003,620.003,620.003,620.0013,984,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...