Skip to main content
logo
PT Bukit Asam (Persero) Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,290.00
-30.00 (-1.29%)
Jun 30, 2026, 4:14 PM WIB

IDX:PTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,320.002,330.002,320.002,330.00-0.43%12,442,800
Jun 29, 20262,360.002,370.002,300.002,320.002,320.00-1.69%12,422,600
Jun 26, 20262,350.002,390.002,320.002,360.002,360.00-0.42%16,820,300
Jun 25, 20262,420.002,450.002,360.002,370.002,370.00-2.07%17,171,200
Jun 24, 20262,490.002,500.002,400.002,420.002,420.00-2.42%13,699,200
Jun 23, 20262,470.002,500.002,430.002,480.002,480.000.98%19,977,700
Jun 22, 20262,570.002,620.002,560.002,570.002,455.941.58%38,825,500
Jun 19, 20262,620.002,620.002,510.002,530.002,417.71-1.94%26,880,500
Jun 18, 20262,590.002,610.002,570.002,580.002,465.49-0.39%13,982,900
Jun 17, 20262,620.002,660.002,570.002,590.002,475.05-1.15%26,024,100
Jun 15, 20262,620.002,700.002,600.002,620.002,503.72-39,951,600
Jun 12, 20262,600.002,670.002,550.002,620.002,503.72-0.38%46,138,000
Jun 11, 20262,750.002,780.002,580.002,630.002,513.27-4.01%31,538,800
Jun 10, 20262,700.002,750.002,640.002,740.002,618.393.79%25,276,800
Jun 9, 20262,500.002,660.002,480.002,640.002,522.835.60%20,332,400
Jun 8, 20262,580.002,580.002,460.002,500.002,389.04-3.47%21,406,900
Jun 5, 20262,660.002,670.002,580.002,590.002,475.05-2.63%16,106,500
Jun 4, 20262,620.002,690.002,510.002,660.002,541.941.53%30,880,500
Jun 3, 20262,780.002,800.002,600.002,620.002,503.72-5.07%28,439,300
Jun 2, 20262,790.002,810.002,730.002,760.002,637.50-0.72%16,488,300
May 29, 20262,840.002,870.002,770.002,780.002,656.62-2.11%29,756,900
May 26, 20262,820.002,870.002,800.002,840.002,713.951.43%13,647,500
May 25, 20262,750.002,860.002,700.002,800.002,675.732.94%27,203,100
May 22, 20262,710.002,760.002,640.002,720.002,599.280.37%15,862,400
May 21, 20262,820.002,850.002,700.002,710.002,589.72-3.90%23,420,700
May 20, 20262,650.002,860.002,620.002,820.002,694.846.42%46,764,500
May 19, 20262,850.002,870.002,640.002,650.002,532.39-7.02%39,725,400
May 18, 20262,840.002,860.002,760.002,850.002,723.510.71%17,488,500
May 13, 20262,860.002,860.002,820.002,830.002,704.40-1.05%7,812,400
May 12, 20262,870.002,880.002,820.002,860.002,733.06-0.35%10,044,200
May 11, 20262,860.002,900.002,810.002,870.002,742.620.35%15,126,200
May 8, 20262,890.002,920.002,850.002,860.002,733.06-0.69%12,602,300
May 7, 20262,910.002,930.002,870.002,880.002,752.18-1.71%15,964,800
May 6, 20262,950.002,950.002,900.002,930.002,799.96-0.68%10,142,900
May 5, 20262,960.002,970.002,910.002,950.002,819.07-11,847,800
May 4, 20262,900.002,950.002,890.002,950.002,819.072.79%17,446,300
Apr 30, 20262,920.002,930.002,850.002,870.002,742.62-1.37%14,060,300
Apr 29, 20262,890.002,920.002,870.002,910.002,780.850.69%8,737,300
Apr 28, 20262,910.002,920.002,880.002,890.002,761.73-0.69%9,708,300
Apr 27, 20262,900.002,930.002,860.002,910.002,780.850.34%11,926,400
Apr 24, 20262,960.002,960.002,880.002,900.002,771.29-2.03%20,405,800
Apr 23, 20263,020.003,020.002,930.002,960.002,828.63-1.33%21,797,100
Apr 22, 20262,930.003,000.002,920.003,000.002,866.853.09%26,315,500
Apr 21, 20262,870.002,930.002,850.002,910.002,780.851.39%17,370,400
Apr 20, 20262,900.002,910.002,850.002,870.002,742.62-1.03%14,870,300
Apr 17, 20262,870.002,910.002,860.002,900.002,771.291.05%11,032,000
Apr 16, 20262,890.002,900.002,860.002,870.002,742.62-1.03%13,610,400
Apr 15, 20262,940.002,940.002,890.002,900.002,771.29-1.02%18,766,700
Apr 14, 20262,950.002,960.002,910.002,930.002,799.960.34%18,535,000
Apr 13, 20262,900.002,950.002,890.002,920.002,790.401.04%27,124,500