PT Bukit Asam (Persero) Tbk (FRA:TBA)
Germany · Delayed Price · Currency is EUR 0.1230
+0.0190 (18.27%)
Last updated: Jun 26, 2026, 4:22 PM CET
FRA:TBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | - | 18.27% | - |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | - |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | - |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.53% | - |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | - |
| Jun 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | - |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | - |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | - |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 2.66% | - |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | - |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.85% | - |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -6.40% | - |
| Jun 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 15.74% | - |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -1.82% | - |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | - |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -18.52% | - |
| Jun 3, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.13 | 12.50% | 6,500 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.84% | - |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.65% | - |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.63% | - |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | - |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.24% | - |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.84% | - |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -3.25% | - |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.24% | - |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -15.71% | - |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 12.00% | - |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 0.81% | - |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | - |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -2.34% | - |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | - |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -0.77% | - |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -0.77% | - |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | - |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 2.36% | - |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -1.55% | - |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | - |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -0.77% | - |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -0.76% | - |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | - |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -1.50% | - |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | - |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.56% | - |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | - |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 0.79% | - |