Skip to main content
logo
PT Bukit Asam (Persero) Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,740.00
+90.00 (3.40%)
May 20, 2026, 10:20 AM WIB

IDX:PTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,650.002,680.002,620.002,660.00-0.38%2,727,200
May 19, 20262,850.002,870.002,640.002,650.002,650.00-7.02%39,725,400
May 18, 20262,840.002,860.002,760.002,850.002,850.000.71%17,488,500
May 13, 20262,860.002,860.002,820.002,830.002,830.00-1.05%7,812,400
May 12, 20262,870.002,880.002,820.002,860.002,860.00-0.35%10,044,200
May 11, 20262,860.002,900.002,810.002,870.002,870.000.35%15,126,200
May 8, 20262,890.002,920.002,850.002,860.002,860.00-0.69%12,602,300
May 7, 20262,910.002,930.002,870.002,880.002,880.00-1.71%15,964,800
May 6, 20262,950.002,950.002,900.002,930.002,930.00-0.68%10,142,900
May 5, 20262,960.002,970.002,910.002,950.002,950.00-11,847,800
May 4, 20262,900.002,950.002,890.002,950.002,950.002.79%17,446,300
Apr 30, 20262,920.002,930.002,850.002,870.002,870.00-1.37%14,060,300
Apr 29, 20262,890.002,920.002,870.002,910.002,910.000.69%8,737,300
Apr 28, 20262,910.002,920.002,880.002,890.002,890.00-0.69%9,708,300
Apr 27, 20262,900.002,930.002,860.002,910.002,910.000.34%11,926,400
Apr 24, 20262,960.002,960.002,880.002,900.002,900.00-2.03%20,405,800
Apr 23, 20263,020.003,020.002,930.002,960.002,960.00-1.33%21,797,100
Apr 22, 20262,930.003,000.002,920.003,000.003,000.003.09%26,315,500
Apr 21, 20262,870.002,930.002,850.002,910.002,910.001.39%17,370,400
Apr 20, 20262,900.002,910.002,850.002,870.002,870.00-1.03%14,870,300
Apr 17, 20262,870.002,910.002,860.002,900.002,900.001.05%11,032,000
Apr 16, 20262,890.002,900.002,860.002,870.002,870.00-1.03%13,610,400
Apr 15, 20262,940.002,940.002,890.002,900.002,900.00-1.02%18,766,700
Apr 14, 20262,950.002,960.002,910.002,930.002,930.000.34%18,535,000
Apr 13, 20262,900.002,950.002,890.002,920.002,920.001.04%27,124,500
Apr 10, 20262,880.002,900.002,860.002,890.002,890.000.35%14,675,500
Apr 9, 20262,860.002,920.002,850.002,880.002,880.000.70%19,539,100
Apr 8, 20262,870.002,930.002,810.002,860.002,860.00-2.39%53,019,400
Apr 7, 20263,000.003,010.002,870.002,930.002,930.00-1.68%33,073,100
Apr 6, 20262,930.003,010.002,930.002,980.002,980.002.41%21,950,500
Apr 2, 20263,000.003,030.002,910.002,910.002,910.00-2.35%41,964,800
Apr 1, 20263,180.003,190.002,970.002,980.002,980.00-6.29%60,499,300
Mar 31, 20263,160.003,220.003,130.003,180.003,180.000.95%48,824,200
Mar 30, 20263,130.003,160.003,100.003,150.003,150.001.61%38,180,700
Mar 27, 20263,130.003,150.003,060.003,100.003,100.00-0.96%26,659,000
Mar 26, 20263,160.003,180.003,040.003,130.003,130.00-0.95%38,485,700
Mar 25, 20262,910.003,170.002,890.003,160.003,160.008.59%134,210,200
Mar 17, 20262,900.002,930.002,880.002,910.002,910.00-0.34%18,156,300
Mar 16, 20262,920.002,920.002,840.002,920.002,920.000.34%27,882,300
Mar 13, 20262,920.002,940.002,880.002,910.002,910.00-16,326,800
Mar 12, 20262,870.002,930.002,870.002,910.002,910.001.39%25,949,100
Mar 11, 20262,940.002,950.002,850.002,870.002,870.00-2.71%26,045,600
Mar 10, 20262,930.002,950.002,890.002,950.002,950.00-26,486,000
Mar 9, 20262,990.002,990.002,840.002,950.002,950.00-1.01%72,725,300
Mar 6, 20262,970.003,010.002,910.002,980.002,980.000.34%94,306,700
Mar 5, 20262,860.002,970.002,860.002,970.002,970.003.85%88,323,200
Mar 4, 20262,930.002,970.002,790.002,860.002,860.00-2.05%121,906,900
Mar 3, 20262,840.002,940.002,810.002,920.002,920.006.18%148,905,100
Mar 2, 20262,620.002,750.002,610.002,750.002,750.005.77%73,917,100
Feb 27, 20262,610.002,620.002,570.002,600.002,600.00-0.38%9,458,900