Price History - PTBA

Kembali ke Company
Ticker: PTBA
Company: PT Bukit Asam (Persero) Tbk
Date Open High Low Close Volume Value
09-Oct-2026 3,320.00 3,360.00 3,230.00 3,300.00 31,829,700 0
08-Oct-2026 3,380.00 3,400.00 3,290.00 3,320.00 23,543,500 0
07-Oct-2026 3,420.00 3,490.00 3,350.00 3,380.00 34,327,600 0
06-Oct-2026 3,280.00 3,410.00 3,260.00 3,400.00 79,878,000 0
05-Oct-2026 3,180.00 3,290.00 3,130.00 3,270.00 54,182,900 0
02-Oct-2026 3,050.00 3,210.00 3,040.00 3,180.00 35,492,700 0
01-Oct-2026 3,130.00 3,150.00 3,030.00 3,050.00 21,365,600 0
30-Sep-2026 3,110.00 3,160.00 3,090.00 3,120.00 28,016,200 0
29-Sep-2026 3,160.00 3,170.00 3,020.00 3,110.00 55,456,800 0
28-Sep-2026 3,090.00 3,200.00 3,060.00 3,180.00 60,648,500 0
25-Sep-2026 3,050.00 3,140.00 3,030.00 3,090.00 31,882,000 0
24-Sep-2026 3,050.00 3,050.00 2,990.00 3,050.00 11,206,200 0
23-Sep-2026 3,000.00 3,050.00 2,940.00 3,050.00 23,188,400 0
22-Sep-2026 3,070.00 3,070.00 2,990.00 3,010.00 22,639,100 0
21-Sep-2026 3,090.00 3,100.00 3,030.00 3,080.00 15,402,900 0
18-Sep-2026 3,140.00 3,150.00 3,080.00 3,090.00 35,040,000 0
17-Sep-2026 3,010.00 3,140.00 2,990.00 3,140.00 49,391,500 0
16-Sep-2026 3,020.00 3,070.00 2,980.00 3,000.00 25,481,200 0
15-Sep-2026 3,080.00 3,090.00 3,020.00 3,020.00 22,338,600 0
14-Sep-2026 3,100.00 3,160.00 3,020.00 3,080.00 46,598,300 0
11-Sep-2026 3,110.00 3,140.00 3,040.00 3,100.00 51,290,600 0
10-Sep-2026 3,080.00 3,200.00 3,050.00 3,100.00 81,084,900 0
09-Sep-2026 3,030.00 3,100.00 2,970.00 3,100.00 104,634,100 0
08-Sep-2026 3,010.00 3,030.00 2,970.00 3,000.00 67,132,000 0
07-Sep-2026 2,900.00 3,040.00 2,900.00 3,010.00 92,569,800 0
04-Sep-2026 2,920.00 2,930.00 2,860.00 2,880.00 26,032,000 0
03-Sep-2026 2,760.00 2,930.00 2,760.00 2,890.00 109,722,100 0
02-Sep-2026 2,700.00 2,830.00 2,700.00 2,720.00 93,828,700 0
01-Sep-2026 2,660.00 2,790.00 2,660.00 2,670.00 115,499,100 0
31-Aug-2026 2,550.00 2,590.00 2,540.00 2,560.00 30,232,000 0
28-Aug-2026 2,540.00 2,640.00 2,510.00 2,530.00 37,465,600 0
27-Aug-2026 2,410.00 2,510.00 2,400.00 2,500.00 23,812,700 0
26-Aug-2026 2,460.00 2,470.00 2,410.00 2,420.00 19,885,800 0
25-Aug-2026 2,480.00 2,480.00 2,480.00 2,480.00 0 0
24-Aug-2026 2,410.00 2,510.00 2,380.00 2,480.00 33,941,000 0
21-Aug-2026 2,400.00 2,410.00 2,380.00 2,400.00 8,314,400 0
20-Aug-2026 2,380.00 2,400.00 2,360.00 2,400.00 7,825,700 0
19-Aug-2026 2,380.00 2,390.00 2,350.00 2,370.00 9,062,800 0
18-Aug-2026 2,360.00 2,380.00 2,350.00 2,370.00 10,452,300 0
14-Aug-2026 2,340.00 2,370.00 2,320.00 2,360.00 10,351,500 0
13-Aug-2026 2,350.00 2,360.00 2,330.00 2,340.00 5,823,800 0
12-Aug-2026 2,340.00 2,360.00 2,330.00 2,350.00 10,222,900 0
11-Aug-2026 2,390.00 2,390.00 2,330.00 2,350.00 9,427,900 0
10-Aug-2026 2,380.00 2,400.00 2,370.00 2,390.00 10,339,700 0
07-Aug-2026 2,360.00 2,370.00 2,350.00 2,370.00 9,940,400 0
06-Aug-2026 2,360.00 2,370.00 2,350.00 2,350.00 9,337,400 0
05-Aug-2026 2,370.00 2,370.00 2,340.00 2,360.00 13,690,100 0
04-Aug-2026 2,320.00 2,360.00 2,320.00 2,360.00 9,082,700 0
03-Aug-2026 2,340.00 2,340.00 2,310.00 2,320.00 14,504,100 0
31-Jul-2026 2,350.00 2,370.00 2,320.00 2,320.00 27,670,000 0
30-Jul-2026 2,330.00 2,360.00 2,330.00 2,350.00 9,252,500 0
29-Jul-2026 2,330.00 2,350.00 2,320.00 2,330.00 10,043,500 0
28-Jul-2026 2,350.00 2,360.00 2,330.00 2,330.00 9,691,400 0
27-Jul-2026 2,390.00 2,390.00 2,330.00 2,360.00 10,881,400 0
24-Jul-2026 2,440.00 2,440.00 2,370.00 2,390.00 12,444,000 0
23-Jul-2026 2,430.00 2,460.00 2,420.00 2,440.00 18,558,900 0
22-Jul-2026 2,420.00 2,450.00 2,400.00 2,430.00 9,281,500 0
21-Jul-2026 2,450.00 2,450.00 2,410.00 2,420.00 12,797,400 0
20-Jul-2026 2,420.00 2,450.00 2,420.00 2,440.00 13,428,700 0
17-Jul-2026 2,420.00 2,440.00 2,400.00 2,410.00 15,088,000 0
16-Jul-2026 2,420.00 2,430.00 2,400.00 2,420.00 4,940,900 0
15-Jul-2026 2,420.00 2,430.00 2,390.00 2,420.00 6,308,500 0
14-Jul-2026 2,430.00 2,450.00 2,400.00 2,420.00 8,463,100 0
13-Jul-2026 2,380.00 2,420.00 2,350.00 2,410.00 10,203,500 0
10-Jul-2026 2,360.00 2,390.00 2,350.00 2,380.00 8,656,000 0
09-Jul-2026 2,350.00 2,360.00 2,320.00 2,360.00 5,477,200 0
08-Jul-2026 2,370.00 2,380.00 2,330.00 2,350.00 7,131,800 0
07-Jul-2026 2,330.00 2,370.00 2,320.00 2,370.00 9,252,000 0
06-Jul-2026 2,320.00 2,350.00 2,320.00 2,330.00 6,111,200 0
03-Jul-2026 2,280.00 2,330.00 2,270.00 2,310.00 8,696,800 0
02-Jul-2026 2,280.00 2,320.00 2,260.00 2,270.00 10,241,400 0
01-Jul-2026 2,290.00 2,310.00 2,250.00 2,290.00 10,118,100 0
30-Jun-2026 2,320.00 2,330.00 2,250.00 2,290.00 16,909,100 0
29-Jun-2026 2,360.00 2,370.00 2,300.00 2,320.00 12,422,600 0
26-Jun-2026 2,350.00 2,390.00 2,320.00 2,360.00 16,820,300 0
25-Jun-2026 2,420.00 2,450.00 2,360.00 2,370.00 17,171,200 0
24-Jun-2026 2,490.00 2,500.00 2,400.00 2,420.00 13,699,200 0
23-Jun-2026 2,470.00 2,500.00 2,430.00 2,480.00 19,977,700 0
22-Jun-2026 2,570.00 2,620.00 2,560.00 2,570.00 38,825,500 0
19-Jun-2026 2,620.00 2,620.00 2,510.00 2,530.00 26,880,500 0
18-Jun-2026 2,590.00 2,610.00 2,570.00 2,580.00 13,982,900 0
17-Jun-2026 2,620.00 2,660.00 2,570.00 2,590.00 26,024,100 0
15-Jun-2026 2,620.00 2,700.00 2,600.00 2,620.00 39,951,600 0
12-Jun-2026 2,600.00 2,670.00 2,550.00 2,620.00 46,138,000 0
11-Jun-2026 2,750.00 2,780.00 2,580.00 2,630.00 31,537,200 0
10-Jun-2026 2,700.00 2,750.00 2,640.00 2,740.00 25,276,800 0
09-Jun-2026 2,500.00 2,660.00 2,480.00 2,640.00 20,332,400 0
08-Jun-2026 2,580.00 2,580.00 2,460.00 2,500.00 21,406,900 0
05-Jun-2026 2,660.00 2,670.00 2,580.00 2,590.00 16,106,500 0
04-Jun-2026 2,620.00 2,690.00 2,510.00 2,660.00 30,880,500 0
03-Jun-2026 2,780.00 2,800.00 2,600.00 2,620.00 28,439,300 0
02-Jun-2026 2,790.00 2,810.00 2,730.00 2,760.00 16,488,300 0
29-May-2026 2,840.00 2,870.00 2,770.00 2,780.00 29,747,600 0
28-May-2026 2,840.00 2,840.00 2,840.00 2,840.00 0 0
27-May-2026 2,840.00 2,840.00 2,840.00 2,840.00 0 0
26-May-2026 2,820.00 2,870.00 2,800.00 2,840.00 13,647,500 0
25-May-2026 2,750.00 2,860.00 2,700.00 2,800.00 27,203,100 0
22-May-2026 2,710.00 2,760.00 2,640.00 2,720.00 15,862,400 0
21-May-2026 2,820.00 2,850.00 2,700.00 2,710.00 23,420,700 0
20-May-2026 2,650.00 2,860.00 2,620.00 2,820.00 46,764,500 0