Skip to main content
logo
PT Bukit Asam Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,450.00
+10.00 (0.41%)
At close: Jan 15, 2026

PT Bukit Asam Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20262,440.002,460.002,430.002,450.002,450.000.41%14,964,900
Jan 14, 20262,430.002,450.002,430.002,440.002,440.000.83%22,448,800
Jan 13, 20262,390.002,420.002,370.002,420.002,420.001.68%17,873,600
Jan 12, 20262,400.002,410.002,360.002,380.002,380.00-0.42%19,351,700
Jan 9, 20262,390.002,420.002,390.002,390.002,390.00-8,648,400
Jan 8, 20262,430.002,440.002,390.002,390.002,390.00-1.24%15,692,800
Jan 7, 20262,460.002,460.002,380.002,420.002,420.002.11%34,828,200
Jan 6, 20262,350.002,370.002,330.002,370.002,370.001.28%16,784,600
Jan 5, 20262,320.002,350.002,320.002,340.002,340.000.86%8,906,900
Jan 2, 20262,310.002,320.002,290.002,320.002,320.000.43%6,217,500
Dec 30, 20252,320.002,330.002,290.002,310.002,310.00-0.43%6,256,500
Dec 29, 20252,280.002,320.002,270.002,320.002,320.001.75%9,022,100
Dec 24, 20252,280.002,290.002,270.002,280.002,280.00-4,387,200
Dec 23, 20252,270.002,280.002,260.002,280.002,280.00-5,748,100
Dec 22, 20252,280.002,280.002,260.002,280.002,280.000.44%5,773,900
Dec 19, 20252,280.002,290.002,250.002,270.002,270.000.44%7,515,700
Dec 18, 20252,270.002,300.002,260.002,260.002,260.00-0.44%11,761,300
Dec 17, 20252,280.002,290.002,240.002,270.002,270.00-0.44%14,496,300
Dec 16, 20252,260.002,280.002,260.002,280.002,280.000.88%5,695,500
Dec 15, 20252,260.002,280.002,240.002,260.002,260.00-14,821,100
Dec 12, 20252,260.002,280.002,250.002,260.002,260.00-9,574,000
Dec 11, 20252,280.002,290.002,250.002,260.002,260.00-1.31%11,068,100
Dec 10, 20252,290.002,300.002,270.002,290.002,290.00-10,110,400
Dec 9, 20252,300.002,300.002,280.002,290.002,290.00-0.43%8,121,300
Dec 8, 20252,310.002,310.002,290.002,300.002,300.00-6,949,200
Dec 5, 20252,310.002,310.002,290.002,300.002,300.00-3,949,700
Dec 4, 20252,300.002,320.002,290.002,300.002,300.00-0.43%4,369,500
Dec 3, 20252,300.002,310.002,290.002,310.002,310.00-3,128,800
Dec 2, 20252,290.002,310.002,290.002,310.002,310.000.87%5,398,600
Dec 1, 20252,300.002,310.002,280.002,290.002,290.00-0.87%7,593,800
Nov 28, 20252,300.002,310.002,280.002,310.002,310.000.43%6,650,100
Nov 27, 20252,330.002,330.002,300.002,300.002,300.00-0.86%5,256,000
Nov 26, 20252,330.002,330.002,300.002,320.002,320.000.43%5,543,000
Nov 25, 20252,330.002,340.002,300.002,310.002,310.00-0.86%5,470,900
Nov 24, 20252,320.002,330.002,300.002,330.002,330.000.43%7,934,900
Nov 21, 20252,320.002,330.002,300.002,320.002,320.00-0.43%5,794,800
Nov 20, 20252,320.002,340.002,320.002,330.002,330.000.43%5,732,100
Nov 19, 20252,310.002,330.002,310.002,320.002,320.000.43%5,694,700
Nov 18, 20252,350.002,350.002,310.002,310.002,310.00-1.70%9,919,300
Nov 17, 20252,340.002,370.002,340.002,350.002,350.000.43%7,490,900
Nov 14, 20252,360.002,360.002,330.002,340.002,340.00-0.85%7,367,200
Nov 13, 20252,380.002,390.002,350.002,360.002,360.00-0.84%7,304,300
Nov 12, 20252,390.002,390.002,360.002,380.002,380.00-0.42%8,223,400
Nov 11, 20252,390.002,400.002,370.002,390.002,390.00-7,638,300
Nov 10, 20252,390.002,400.002,380.002,390.002,390.00-5,360,900
Nov 7, 20252,390.002,390.002,370.002,390.002,390.00-0.42%9,184,800
Nov 6, 20252,390.002,400.002,380.002,400.002,400.000.84%5,407,600
Nov 5, 20252,400.002,400.002,370.002,380.002,380.00-0.83%10,530,900
Nov 4, 20252,400.002,400.002,380.002,400.002,400.00-10,187,200
Nov 3, 20252,400.002,410.002,380.002,400.002,400.00-10,144,900