Skip to main content
logo
PT Bukit Asam Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,390.00
+20.00 (0.84%)
Sep 12, 2025, 4:13 PM WIB

PT Bukit Asam Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,380.002,400.002,380.002,390.002,390.000.84%7,694,000
Sep 11, 20252,380.002,410.002,370.002,370.002,370.00-0.42%13,348,700
Sep 10, 20252,400.002,400.002,370.002,380.002,380.00-0.83%8,687,600
Sep 9, 20252,400.002,410.002,370.002,400.002,400.00-0.41%14,794,500
Sep 8, 20252,410.002,420.002,400.002,410.002,410.00-13,472,000
Sep 4, 20252,420.002,430.002,390.002,410.002,410.00-0.41%12,386,800
Sep 3, 20252,420.002,440.002,410.002,420.002,420.00-8,285,200
Sep 2, 20252,400.002,430.002,400.002,420.002,420.000.83%8,183,200
Sep 1, 20252,350.002,410.002,320.002,400.002,400.00-20,954,100
Aug 29, 20252,430.002,430.002,400.002,400.002,400.00-1.23%13,505,600
Aug 28, 20252,460.002,460.002,420.002,430.002,430.00-0.82%7,643,700
Aug 27, 20252,500.002,500.002,450.002,450.002,450.00-2.00%10,527,100
Aug 26, 20252,430.002,500.002,410.002,500.002,500.003.31%20,508,700
Aug 25, 20252,420.002,430.002,410.002,420.002,420.00-6,953,800
Aug 22, 20252,430.002,430.002,410.002,420.002,420.00-0.41%4,639,600
Aug 21, 20252,430.002,440.002,410.002,430.002,430.00-8,972,300
Aug 20, 20252,420.002,430.002,400.002,430.002,430.001.25%10,212,100
Aug 19, 20252,420.002,430.002,400.002,400.002,400.00-0.83%9,605,000
Aug 15, 20252,430.002,440.002,420.002,420.002,420.00-4,658,600
Aug 14, 20252,450.002,460.002,420.002,420.002,420.00-1.22%8,775,800
Aug 13, 20252,440.002,470.002,440.002,450.002,450.000.41%11,480,600
Aug 12, 20252,420.002,440.002,410.002,440.002,440.001.24%9,569,000
Aug 11, 20252,400.002,420.002,400.002,410.002,410.000.42%8,915,300
Aug 8, 20252,410.002,420.002,390.002,400.002,400.00-14,962,200
Aug 7, 20252,430.002,430.002,400.002,400.002,400.00-0.83%7,148,800
Aug 6, 20252,410.002,420.002,400.002,420.002,420.000.83%16,496,700
Aug 5, 20252,410.002,420.002,400.002,400.002,400.00-10,816,700
Aug 4, 20252,420.002,430.002,400.002,400.002,400.00-0.83%12,680,300
Aug 1, 20252,420.002,430.002,400.002,420.002,420.00-8,947,200
Jul 31, 20252,450.002,460.002,410.002,420.002,420.00-1.22%13,453,400
Jul 30, 20252,460.002,470.002,440.002,450.002,450.00-0.41%7,429,700
Jul 29, 20252,460.002,470.002,450.002,460.002,460.00-5,767,100
Jul 28, 20252,470.002,470.002,450.002,460.002,460.000.41%5,804,000
Jul 25, 20252,470.002,480.002,450.002,450.002,450.00-0.81%7,215,000
Jul 24, 20252,440.002,490.002,440.002,470.002,470.001.23%10,467,000
Jul 23, 20252,430.002,450.002,420.002,440.002,440.000.83%8,733,700
Jul 22, 20252,430.002,450.002,420.002,420.002,420.00-16,287,900
Jul 21, 20252,460.002,460.002,410.002,420.002,420.00-1.22%13,727,500
Jul 18, 20252,450.002,460.002,440.002,450.002,450.000.41%9,030,100
Jul 17, 20252,470.002,480.002,440.002,440.002,440.00-0.81%12,575,300
Jul 16, 20252,470.002,490.002,460.002,460.002,460.00-0.40%8,773,000
Jul 15, 20252,490.002,500.002,450.002,470.002,470.00-0.80%8,920,800
Jul 14, 20252,500.002,510.002,480.002,490.002,490.000.40%15,473,600
Jul 11, 20252,450.002,490.002,440.002,480.002,480.002.06%22,480,400
Jul 10, 20252,400.002,440.002,390.002,430.002,430.001.67%9,847,900
Jul 9, 20252,410.002,420.002,380.002,390.002,390.00-0.42%12,099,400
Jul 8, 20252,440.002,440.002,400.002,400.002,400.00-1.64%15,150,600
Jul 7, 20252,440.002,440.002,420.002,440.002,440.000.41%5,802,400
Jul 4, 20252,430.002,440.002,420.002,430.002,430.000.41%8,575,200
Jul 3, 20252,440.002,460.002,410.002,420.002,420.00-0.82%14,752,400