Skip to main content
logo
PT Bukit Asam (Persero) Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,090.00
-50.00 (-1.59%)
Sep 18, 2026, 4:14 PM WIB

IDX:PTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,140.003,150.003,080.003,090.00--1.59%29,056,500
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
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