Skip to main content
logo
PT Bukit Asam (Persero) Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,420.00
-20.00 (-0.82%)
Jul 21, 2026, 4:12 PM WIB

IDX:PTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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