PT Bukit Asam (Persero) Tbk (TBNGY)
OTCMKTS · Delayed Price · Currency is USD
4.490
-0.110 (-2.39%)
At close: Mar 27, 2026
TBNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.60 | 4.60 | 4.49 | 4.49 | 4.49 | -2.39% | 1,100 |
| Mar 26, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1.32% | 1,900 |
| Mar 25, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 6.82% | 1,655 |
| Mar 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.41% | 3,880 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,000 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 8.11% | 100 |
| Mar 3, 2026 | 4.00 | 4.07 | 3.99 | 4.07 | 4.07 | 1.75% | 3,723 |
| Feb 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |
| Feb 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 100 |
| Feb 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.33% | 750 |
| Feb 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 750 |
| Feb 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% | 800 |
| Feb 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 6.76% | 3,000 |
| Feb 3, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.05% | 250 |
| Feb 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.27% | 500 |
| Jan 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.79% | 375 |
| Jan 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.11% | 300 |
| Jan 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.55% | 125 |
| Jan 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.71% | 100 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 120 |
| Dec 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 1,300 |
| Dec 10, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 5,100 |
| Nov 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -9.55% | 3,879 |
| Nov 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 24.37% | 3,879 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 201 |
| Oct 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.04% | 150 |
| Oct 30, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 7.32% | 348 |
| Oct 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -21.50% | 218 |
| Oct 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.10% | 218 |
| Oct 17, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 14.24% | 250 |