Skip to main content
logo
PT Bukit Asam Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,340.00
-20.00 (-0.85%)
Nov 14, 2025, 4:14 PM WIB

PT Bukit Asam Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 31, 20252,430.002,440.002,390.002,400.002,400.00-1.23%13,522,200
Oct 30, 20252,380.002,440.002,370.002,430.002,430.002.53%30,872,400
Oct 29, 20252,350.002,380.002,340.002,370.002,370.000.85%10,528,000
Oct 28, 20252,360.002,360.002,330.002,350.002,350.000.43%7,232,900
Oct 27, 20252,350.002,370.002,300.002,340.002,340.00-0.43%30,696,100
Oct 24, 20252,320.002,380.002,320.002,350.002,350.001.29%16,373,900
Oct 23, 20252,300.002,330.002,290.002,320.002,320.001.31%5,932,800
Oct 22, 20252,350.002,360.002,290.002,290.002,290.00-2.14%12,005,500
Oct 21, 20252,270.002,340.002,270.002,340.002,340.003.08%16,072,500
Oct 20, 20252,210.002,270.002,200.002,270.002,270.002.71%10,329,300
Oct 17, 20252,210.002,220.002,170.002,210.002,210.00-13,410,100
Oct 16, 20252,220.002,250.002,210.002,210.002,210.001.84%13,972,300
Oct 15, 20252,300.002,310.002,170.002,170.002,170.00-5.65%31,527,500
Oct 14, 20252,350.002,360.002,280.002,300.002,300.00-1.71%14,060,200
Oct 13, 20252,340.002,350.002,310.002,340.002,340.00-1.68%9,587,100
Oct 10, 20252,360.002,380.002,340.002,380.002,380.001.71%19,662,700
Oct 9, 20252,280.002,360.002,280.002,340.002,340.003.08%33,979,600
Oct 8, 20252,270.002,280.002,230.002,270.002,270.00-16,846,500
Oct 7, 20252,310.002,310.002,270.002,270.002,270.00-1.73%16,627,300
Oct 6, 20252,340.002,340.002,300.002,310.002,310.00-0.43%11,177,700
Oct 3, 20252,310.002,330.002,300.002,320.002,320.000.43%9,129,300
Oct 2, 20252,330.002,340.002,310.002,310.002,310.00-0.86%12,049,700
Oct 1, 20252,350.002,350.002,320.002,330.002,330.00-0.85%7,058,500
Sep 30, 20252,330.002,350.002,330.002,350.002,350.000.86%7,579,300
Sep 29, 20252,350.002,360.002,320.002,330.002,330.00-0.85%12,694,800
Sep 26, 20252,350.002,360.002,330.002,350.002,350.00-10,245,200
Sep 25, 20252,380.002,390.002,330.002,350.002,350.00-1.26%15,375,900
Sep 24, 20252,380.002,390.002,370.002,380.002,380.00-9,053,800
Sep 23, 20252,370.002,390.002,360.002,380.002,380.000.42%11,688,500
Sep 22, 20252,380.002,390.002,360.002,370.002,370.00-0.42%6,894,200
Sep 19, 20252,360.002,380.002,350.002,380.002,380.000.85%9,270,300
Sep 18, 20252,380.002,380.002,360.002,360.002,360.00-0.84%5,634,400
Sep 17, 20252,380.002,390.002,360.002,380.002,380.00-11,005,300
Sep 16, 20252,380.002,400.002,360.002,380.002,380.00-11,733,200
Sep 15, 20252,390.002,400.002,380.002,380.002,380.00-0.42%10,496,000
Sep 12, 20252,380.002,400.002,380.002,390.002,390.000.84%10,868,900
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