Skip to main content
logo
PT Bukit Asam Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,420.00
-10.00 (-0.41%)
Aug 22, 2025, 4:14 PM WIB

PT Bukit Asam Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,430.002,430.002,410.002,420.002,420.00-0.41%3,690,900
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
Jul 2, 20252,460.002,480.002,420.002,440.002,440.00-0.81%10,843,500
Jul 1, 20252,470.002,490.002,440.002,460.002,460.00-11,130,800
Jun 30, 20252,420.002,470.002,410.002,460.002,460.002.50%24,171,400
Jun 26, 20252,420.002,420.002,380.002,400.002,400.00-0.83%17,939,900
Jun 25, 20252,460.002,470.002,400.002,420.002,420.00-0.82%24,482,400
Jun 24, 20252,530.002,550.002,420.002,440.002,440.00-2.79%50,087,000
Jun 23, 20252,520.002,590.002,510.002,510.002,510.00-14.92%89,814,500
Jun 20, 20252,990.003,000.002,930.002,950.002,617.56-1.34%86,319,100
Jun 19, 20253,020.003,030.002,960.002,990.002,653.06-0.99%54,886,200
Jun 18, 20253,030.003,050.003,010.003,020.002,679.68-0.33%42,362,000
Jun 17, 20253,010.003,030.003,000.003,030.002,688.550.66%36,623,700
Jun 16, 20252,980.003,030.002,980.003,010.002,670.801.35%55,322,700
Jun 13, 20252,980.002,990.002,950.002,970.002,635.31-0.34%48,234,700
Jun 12, 20253,030.003,070.002,890.002,980.002,644.18-1.00%122,174,600