PT Bukit Asam (Persero) Tbk (TBNGY)
OTCMKTS · Delayed Price · Currency is USD
4.210
-0.490 (-10.43%)
At close: Oct 30, 2026
TBNGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -10.43% | 200 |
| Oct 22, 2026 | 4.70 | 4.70 | 4.21 | 4.70 | 4.70 | 4.44% | 436 |
| Oct 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 20.00% | 79,040 |
| Sep 2, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.18% | 257 |
| Aug 31, 2026 | 3.40 | 3.67 | 3.40 | 3.67 | 3.67 | 7.94% | 32,882 |
| Aug 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 3,000 |
| Aug 25, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 3.12% | 24,700 |
| Aug 20, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -15.79% | 61,000 |
| Jul 23, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 11.93% | 1,300 |
| Jul 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.88% | 200 |
| Jul 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.50% | 30,000 |
| 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 |