PT Bukit Asam Tbk (FRA:TBA)
Germany · Delayed Price · Currency is EUR 0.1350
+0.0100 (8.00%)
At close: Sep 9, 2025
PT Bukit Asam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | - |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -11.97% | 1,000 |
| Sep 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 1,000 |
| Sep 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 13.60% | 1,000 |
| Sep 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -10.71% | 6,993 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.78% | 6,993 |
| Aug 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 15.20% | 2,000 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 6,000 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.70% | - |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 6,000 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1.77% | - |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 6,000 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 6,000 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -13.08% | 6,000 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 6,000 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 900 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 900 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -0.79% | 900 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 0.80% | 900 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 7,500 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 7,500 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 7,500 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 7,500 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 7,500 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 7,500 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 7,500 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.11% | 7,500 |
| Jul 22, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.50% | 7,500 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 700 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 700 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 700 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -17.24% | 700 |
| Jul 15, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 20.83% | 700 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.11% | 7,150 |
| Jul 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.50% | 7,150 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 4,370 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -10.45% | - |
| Jul 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 11.67% | 4,370 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 8,000 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 8,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |