Skip to main content
logo
PT Bukit Asam (Persero) Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,560.00
+30.00 (1.19%)
Aug 31, 2026, 4:13 PM WIB

IDX:PTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20262,550.002,590.002,540.002,570.00-1.58%13,073,200
Aug 28, 20262,540.002,640.002,510.002,530.002,530.001.20%37,465,600
Aug 27, 20262,410.002,510.002,400.002,500.002,500.003.31%23,812,700
Aug 26, 20262,460.002,470.002,410.002,420.002,420.00-2.42%19,885,800
Aug 24, 20262,410.002,510.002,380.002,480.002,480.003.33%33,941,000
Aug 21, 20262,400.002,410.002,380.002,400.002,400.00-8,314,400
Aug 20, 20262,380.002,400.002,360.002,400.002,400.001.27%7,825,700
Aug 19, 20262,380.002,390.002,350.002,370.002,370.00-9,062,800
Aug 18, 20262,360.002,380.002,350.002,370.002,370.000.42%10,452,300
Aug 14, 20262,340.002,370.002,320.002,360.002,360.000.85%10,351,500
Aug 13, 20262,350.002,360.002,330.002,340.002,340.00-0.43%5,823,800
Aug 12, 20262,340.002,360.002,330.002,350.002,350.00-10,222,900
Aug 11, 20262,390.002,390.002,330.002,350.002,350.00-1.67%9,427,900
Aug 10, 20262,380.002,400.002,370.002,390.002,390.000.84%10,339,700
Aug 7, 20262,360.002,370.002,350.002,370.002,370.000.85%9,940,400
Aug 6, 20262,360.002,370.002,350.002,350.002,350.00-0.42%9,337,400
Aug 5, 20262,370.002,370.002,340.002,360.002,360.00-13,690,100
Aug 4, 20262,320.002,360.002,320.002,360.002,360.001.72%9,082,700
Aug 3, 20262,340.002,340.002,310.002,320.002,320.00-14,504,100
Jul 31, 20262,350.002,370.002,320.002,320.002,320.00-1.28%27,670,000
Jul 30, 20262,330.002,360.002,330.002,350.002,350.000.86%9,252,500
Jul 29, 20262,330.002,350.002,320.002,330.002,330.00-10,043,500
Jul 28, 20262,350.002,360.002,330.002,330.002,330.00-1.27%9,691,400
Jul 27, 20262,390.002,390.002,330.002,360.002,360.00-1.26%10,881,400
Jul 24, 20262,440.002,440.002,370.002,390.002,390.00-2.05%12,444,000
Jul 23, 20262,430.002,460.002,420.002,440.002,440.000.41%18,558,900
Jul 22, 20262,420.002,450.002,400.002,430.002,430.000.41%9,281,500
Jul 21, 20262,450.002,450.002,410.002,420.002,420.00-0.82%12,797,400
Jul 20, 20262,420.002,450.002,420.002,440.002,440.001.24%13,428,700
Jul 17, 20262,420.002,440.002,400.002,410.002,410.00-0.41%15,088,000
Jul 16, 20262,420.002,430.002,400.002,420.002,420.00-4,940,900
Jul 15, 20262,420.002,430.002,390.002,420.002,420.00-6,308,500
Jul 14, 20262,430.002,450.002,400.002,420.002,420.000.41%8,463,100
Jul 13, 20262,380.002,420.002,350.002,410.002,410.001.26%10,203,500
Jul 10, 20262,360.002,390.002,350.002,380.002,380.000.85%8,656,000
Jul 9, 20262,350.002,360.002,320.002,360.002,360.000.43%5,477,200
Jul 8, 20262,370.002,380.002,330.002,350.002,350.00-0.84%7,225,900
Jul 7, 20262,330.002,370.002,320.002,370.002,370.001.72%9,252,000
Jul 6, 20262,320.002,350.002,320.002,330.002,330.000.87%6,111,200
Jul 3, 20262,280.002,330.002,270.002,310.002,310.001.76%8,696,800
Jul 2, 20262,280.002,320.002,260.002,270.002,270.00-0.87%10,241,400
Jul 1, 20262,290.002,310.002,250.002,290.002,290.00-10,118,100
Jun 30, 20262,320.002,330.002,250.002,290.002,290.00-1.29%16,909,100
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