Skip to main content
logo
PT Bukit Asam (Persero) Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,240.00
+180.00 (5.88%)
Oct 30, 2026, 4:14 PM WIB

IDX:PTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,060.003,240.002,990.003,240.003,240.005.88%61,853,700
Oct 29, 20263,250.003,260.003,040.003,060.003,060.00-5.85%54,487,800
Oct 28, 20263,190.003,250.003,070.003,250.003,250.002.52%59,829,000
Oct 27, 20263,220.003,330.003,140.003,170.003,170.00-1.55%81,033,300
Oct 26, 20263,280.003,300.003,190.003,220.003,220.00-1.83%24,109,100
Oct 23, 20263,200.003,380.003,160.003,280.003,280.003.14%57,531,800
Oct 22, 20263,090.003,200.003,030.003,180.003,180.002.25%46,935,800
Oct 21, 20263,050.003,140.002,920.003,110.003,110.001.97%51,419,800
Oct 20, 20262,940.003,110.002,920.003,050.003,050.006.27%66,330,400
Oct 19, 20262,690.002,940.002,620.002,870.002,870.002.50%106,363,700
Oct 16, 20262,730.002,960.002,730.002,800.002,800.00-12.77%138,060,600
Oct 15, 20263,250.003,250.003,120.003,210.003,210.00-1.83%32,999,000
Oct 14, 20263,260.003,400.003,250.003,270.003,270.000.31%42,094,500
Oct 13, 20263,230.003,280.003,170.003,260.003,260.000.93%22,569,100
Oct 12, 20263,300.003,360.003,230.003,230.003,230.00-2.12%24,088,900
Oct 9, 20263,320.003,360.003,230.003,300.003,300.00-0.60%31,829,700
Oct 8, 20263,380.003,400.003,290.003,320.003,320.00-1.78%23,543,500
Oct 7, 20263,420.003,490.003,350.003,380.003,380.00-0.59%34,327,600
Oct 6, 20263,280.003,410.003,260.003,400.003,400.003.98%79,878,000
Oct 5, 20263,180.003,290.003,130.003,270.003,270.002.83%54,194,500
Oct 2, 20263,050.003,210.003,040.003,180.003,180.004.26%35,493,300
Oct 1, 20263,130.003,150.003,030.003,050.003,050.00-2.24%21,365,600
Sep 30, 20263,110.003,160.003,090.003,120.003,120.000.32%28,016,200
Sep 29, 20263,160.003,170.003,020.003,110.003,110.00-2.20%55,456,800
Sep 28, 20263,090.003,200.003,060.003,180.003,180.002.91%60,648,500
Sep 25, 20263,050.003,140.003,030.003,090.003,090.001.31%31,882,000
Sep 24, 20263,050.003,050.002,990.003,050.003,050.00-11,206,200
Sep 23, 20263,000.003,050.002,940.003,050.003,050.001.33%23,188,400
Sep 22, 20263,070.003,070.002,990.003,010.003,010.00-2.27%22,639,100
Sep 21, 20263,090.003,100.003,030.003,080.003,080.00-0.32%15,402,900
Sep 18, 20263,140.003,150.003,080.003,090.003,090.00-1.59%35,040,000
Sep 17, 20263,010.003,140.002,990.003,140.003,140.004.67%49,341,500
Sep 16, 20263,020.003,070.002,980.003,000.003,000.00-0.66%25,479,200
Sep 15, 20263,080.003,090.003,020.003,020.003,020.00-1.95%22,338,600
Sep 14, 20263,100.003,160.003,020.003,080.003,080.00-0.65%46,598,300
Sep 11, 20263,110.003,140.003,040.003,100.003,100.00-51,290,600
Sep 10, 20263,080.003,200.003,050.003,100.003,100.00-81,084,900
Sep 9, 20263,030.003,100.002,970.003,100.003,100.003.33%104,634,100
Sep 8, 20263,010.003,030.002,970.003,000.003,000.00-0.33%67,132,000
Sep 7, 20262,900.003,040.002,900.003,010.003,010.004.51%92,569,800
Sep 4, 20262,920.002,930.002,860.002,880.002,880.00-0.35%26,032,000
Sep 3, 20262,760.002,930.002,760.002,890.002,890.006.25%109,713,500
Sep 2, 20262,700.002,830.002,700.002,720.002,720.001.87%93,828,700
Sep 1, 20262,660.002,790.002,660.002,670.002,670.004.30%115,499,100
Aug 31, 20262,550.002,590.002,540.002,560.002,560.001.19%30,232,000
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