Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Bukit Asam (Persero) Tbk (PTBA) Historical Prices

ID:PTBA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,940.003,020.002,940.003,000.003,000.00+2.04%22,635,8010.52
Nov 10, 20262,970.002,980.002,920.002,940.002,940.00-1.34%16,725,1990.39
Nov 09, 20262,980.003,000.002,940.002,970.002,970.00-0.34%16,128,7000.37
Nov 06, 20262,920.002,990.002,900.002,980.002,980.00+1.02%22,857,1990.53
Nov 05, 20263,040.003,070.002,910.002,950.002,950.00-2.32%43,719,1991.03
Nov 04, 20262,970.003,040.002,910.003,020.003,020.00+0.67%33,565,1020.80
Nov 03, 20263,120.003,180.002,980.003,000.003,000.00-3.54%43,364,3011.05
Nov 02, 20263,250.003,250.003,100.003,110.003,110.00-4.01%47,516,0001.16
Oct 30, 20263,060.003,240.002,990.003,240.003,240.00+5.88%61,853,6001.54
Oct 29, 20263,250.003,260.003,040.003,060.003,060.00-5.85%54,487,8001.38
Oct 28, 20263,190.003,250.003,070.003,250.003,250.00+2.52%59,829,0001.54
Oct 27, 20263,220.003,330.003,140.003,170.003,170.00-1.55%81,033,3002.14
Oct 26, 20263,280.003,300.003,190.003,220.003,220.00-1.83%24,109,1000.64
Oct 23, 20263,200.003,380.003,160.003,280.003,280.00+3.14%57,531,8001.56
Oct 22, 20263,090.003,200.003,030.003,180.003,180.00+2.25%46,935,8001.29
Oct 21, 20263,050.003,140.002,920.003,110.003,110.00+1.97%51,419,8001.44
Oct 20, 20262,940.003,110.002,920.003,050.003,050.00+6.27%66,430,6001.90
Oct 19, 20262,690.002,940.002,620.002,870.002,870.00+2.50%106,399,2003.19
Oct 16, 20262,730.002,960.002,730.002,800.002,800.00-12.77%138,060,6004.40
Oct 15, 20263,250.003,250.003,120.003,210.003,210.00-1.83%33,002,8001.06
Oct 14, 20263,260.003,400.003,250.003,270.003,270.00+0.31%42,094,5001.37
Oct 13, 20263,230.003,280.003,170.003,260.003,260.00+0.93%22,569,1000.74
Oct 12, 20263,300.003,360.003,230.003,230.003,230.00-2.12%24,088,9000.80
Oct 09, 20263,320.003,360.003,230.003,300.003,300.00-0.60%31,829,7001.07
Oct 08, 20263,380.003,400.003,290.003,320.003,320.00-1.78%23,543,5000.80
Oct 07, 20263,420.003,490.003,350.003,380.003,380.00-0.59%34,327,6001.18
Oct 06, 20263,280.003,410.003,260.003,400.003,400.00+3.98%79,878,0002.86
Oct 05, 20263,180.003,290.003,130.003,270.003,270.00+2.83%54,194,5002.00
Oct 02, 20263,050.003,210.003,040.003,180.003,180.00+4.26%35,493,3001.33
Oct 01, 20263,130.003,150.003,030.003,050.003,050.00-2.24%21,365,6000.81
Sep 30, 20263,110.003,160.003,090.003,120.003,120.00+0.32%28,016,2001.07
Sep 29, 20263,160.003,170.003,020.003,110.003,110.00-2.20%55,456,8002.18
Sep 28, 20263,090.003,200.003,060.003,180.003,180.00+2.91%60,648,5002.46
Sep 25, 20263,050.003,140.003,030.003,090.003,090.00+1.31%31,882,0001.31
Sep 24, 20263,050.003,050.002,990.003,050.003,050.000.00%11,206,2000.46
Sep 23, 20263,000.003,050.002,940.003,050.003,050.00+1.33%23,188,4000.95
Sep 22, 20263,070.003,070.002,990.003,010.003,010.00-2.27%22,639,1000.93
Sep 21, 20263,090.003,100.003,030.003,080.003,080.00-0.32%15,402,9000.64
Sep 18, 20263,140.003,150.003,080.003,090.003,090.00-1.59%35,040,0001.46
Sep 17, 20263,010.003,140.002,990.003,140.003,140.00+4.67%49,391,5002.07
Sep 16, 20263,020.003,070.002,980.003,000.003,000.00-0.66%25,481,2001.07
Sep 15, 20263,080.003,090.003,020.003,020.003,020.00-1.95%22,338,6000.94
Sep 14, 20263,100.003,160.003,020.003,080.003,080.00-0.65%46,598,3001.99
Sep 11, 20263,110.003,140.003,040.003,100.003,100.000.00%51,290,6002.27
Sep 10, 20263,080.003,200.003,050.003,100.003,100.000.00%81,084,9003.70
Sep 09, 20263,030.003,100.002,970.003,100.003,100.00+3.33%104,634,1004.99
Sep 08, 20263,010.003,030.002,970.003,000.003,000.00-0.33%67,132,0003.29
Sep 07, 20262,900.003,040.002,900.003,010.003,010.00+4.51%92,569,8004.78
Sep 04, 20262,920.002,930.002,860.002,880.002,880.00-0.35%26,032,0001.35
Sep 03, 20262,760.002,930.002,760.002,890.002,890.00+6.25%109,723,5006.14