PT Bukit Asam (Persero) Tbk (TBNGY)
OTCMKTS · Delayed Price · Currency is USD
3.550
0.00 (0.00%)
Jun 25, 2026, 4:00 PM EST
TBNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.46 | -6.58% | 1,400 |
| Jun 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.70 | -4.28% | 2,000 |
| May 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.86 | -0.75% | 100 |
| May 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | 2.56% | 200 |
| May 21, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.80 | 5.41% | 31,001 |
| May 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | -3.14% | 201 |
| May 19, 2026 | 4.00 | 4.00 | 3.82 | 3.82 | 3.72 | -13.18% | 40,301 |
| May 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | -2.22% | 10,031 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - | 100 |
| Apr 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | -5.26% | 245 |
| Apr 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.62 | 2.15% | 850 |
| Mar 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.53 | 3.56% | 105 |
| Mar 27, 2026 | 4.60 | 4.60 | 4.49 | 4.49 | 4.37 | -2.39% | 1,100 |
| Mar 26, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.48 | 1.32% | 1,900 |
| Mar 25, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.42 | 6.82% | 1,655 |
| Mar 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | -3.41% | 3,880 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | - | 1,000 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | 8.11% | 100 |
| Mar 3, 2026 | 4.00 | 4.07 | 3.99 | 4.07 | 3.96 | 1.75% | 3,723 |
| Feb 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | - | 200 |
| Feb 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | 1.27% | 100 |
| Feb 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.84 | 5.33% | 750 |
| Feb 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | - | 750 |
| Feb 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | -1.06% | 800 |
| Feb 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.69 | 6.76% | 3,000 |
| Feb 3, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.46 | -4.05% | 250 |
| Feb 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | 2.28% | 500 |
| Jan 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.52 | -4.80% | 375 |
| Jan 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.70 | 4.11% | 300 |
| Jan 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.55 | 3.55% | 125 |
| Jan 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.43 | 0.71% | 100 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.41 | 2.94% | 120 |
| Dec 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | -2.86% | 1,300 |