Price History - PTBA

Kembali ke Company
Ticker: PTBA
Company: PT Bukit Asam (Persero) Tbk
Date Open High Low Close Volume Value
10-Mar-2022 3,470.00 3,540.00 3,360.00 3,470.00 54,914,800 0
09-Mar-2022 3,480.00 3,580.00 3,450.00 3,540.00 44,823,300 0
08-Mar-2022 3,620.00 3,620.00 3,450.00 3,480.00 74,669,100 0
07-Mar-2022 3,600.00 3,760.00 3,560.00 3,620.00 112,276,900 0
04-Mar-2022 3,300.00 3,550.00 3,300.00 3,540.00 99,834,700 0
02-Mar-2022 3,260.00 3,290.00 3,220.00 3,250.00 48,840,200 0
01-Mar-2022 3,170.00 3,280.00 3,170.00 3,190.00 61,140,500 0
25-Feb-2022 3,200.00 3,240.00 3,130.00 3,140.00 73,101,000 0
24-Feb-2022 3,020.00 3,170.00 2,980.00 3,170.00 131,871,800 0
23-Feb-2022 2,990.00 3,030.00 2,960.00 3,010.00 70,217,300 0
22-Feb-2022 2,940.00 2,970.00 2,910.00 2,940.00 21,463,000 0
21-Feb-2022 2,940.00 2,980.00 2,920.00 2,940.00 39,800,200 0
18-Feb-2022 2,890.00 2,940.00 2,880.00 2,930.00 21,449,300 0
17-Feb-2022 2,900.00 2,920.00 2,880.00 2,900.00 22,027,700 0
16-Feb-2022 2,910.00 2,920.00 2,890.00 2,900.00 18,397,500 0
15-Feb-2022 2,910.00 2,920.00 2,890.00 2,910.00 34,432,700 0
14-Feb-2022 2,860.00 2,950.00 2,850.00 2,910.00 44,303,800 0
11-Feb-2022 2,830.00 2,890.00 2,820.00 2,880.00 22,618,000 0
10-Feb-2022 2,860.00 2,890.00 2,840.00 2,840.00 9,756,900 0
09-Feb-2022 2,840.00 2,900.00 2,820.00 2,870.00 26,572,100 0
08-Feb-2022 2,850.00 2,860.00 2,810.00 2,840.00 12,237,700 0
07-Feb-2022 2,800.00 2,850.00 2,790.00 2,820.00 15,870,300 0
04-Feb-2022 2,820.00 2,820.00 2,790.00 2,790.00 10,788,200 0
03-Feb-2022 2,810.00 2,830.00 2,750.00 2,820.00 17,408,000 0
02-Feb-2022 2,850.00 2,860.00 2,800.00 2,810.00 16,747,000 0
31-Jan-2022 2,890.00 2,890.00 2,830.00 2,850.00 14,587,800 0
28-Jan-2022 2,890.00 2,910.00 2,860.00 2,880.00 22,974,900 0
27-Jan-2022 2,860.00 2,920.00 2,840.00 2,900.00 47,926,500 0
26-Jan-2022 2,810.00 2,870.00 2,810.00 2,870.00 20,867,000 0
25-Jan-2022 2,870.00 2,880.00 2,790.00 2,810.00 22,515,400 0
24-Jan-2022 2,830.00 2,890.00 2,820.00 2,870.00 41,539,700 0
21-Jan-2022 2,800.00 2,830.00 2,790.00 2,830.00 10,488,600 0
20-Jan-2022 2,830.00 2,850.00 2,800.00 2,820.00 18,520,300 0
19-Jan-2022 2,820.00 2,830.00 2,780.00 2,810.00 12,803,500 0
18-Jan-2022 2,830.00 2,830.00 2,730.00 2,820.00 22,623,300 0
17-Jan-2022 2,850.00 2,860.00 2,780.00 2,810.00 17,583,800 0
14-Jan-2022 2,830.00 2,840.00 2,790.00 2,830.00 28,433,000 0
13-Jan-2022 2,770.00 2,830.00 2,770.00 2,810.00 24,127,600 0
12-Jan-2022 2,830.00 2,850.00 2,760.00 2,760.00 19,484,700 0
11-Jan-2022 2,850.00 2,880.00 2,790.00 2,830.00 78,645,300 0
10-Jan-2022 2,790.00 2,790.00 2,740.00 2,780.00 14,976,200 0
07-Jan-2022 2,730.00 2,790.00 2,700.00 2,790.00 69,207,200 0
06-Jan-2022 2,710.00 2,730.00 2,660.00 2,700.00 23,256,700 0
05-Jan-2022 2,740.00 2,770.00 2,710.00 2,730.00 34,201,700 0
04-Jan-2022 2,670.00 2,720.00 2,640.00 2,700.00 27,350,500 0
03-Jan-2022 2,660.00 2,680.00 2,600.00 2,670.00 40,712,700 0
30-Dec-2021 2,750.00 2,760.00 2,700.00 2,710.00 24,442,600 0
29-Dec-2021 2,800.00 2,820.00 2,750.00 2,790.00 28,686,800 0
28-Dec-2021 2,710.00 2,830.00 2,700.00 2,800.00 108,072,700 0
27-Dec-2021 2,730.00 2,730.00 2,690.00 2,700.00 6,821,500 0
24-Dec-2021 2,700.00 2,740.00 2,670.00 2,710.00 15,486,400 0
23-Dec-2021 2,710.00 2,720.00 2,680.00 2,700.00 9,183,800 0
22-Dec-2021 2,700.00 2,720.00 2,690.00 2,700.00 18,016,500 0
21-Dec-2021 2,660.00 2,690.00 2,650.00 2,690.00 12,443,700 0
20-Dec-2021 2,690.00 2,700.00 2,650.00 2,650.00 22,005,300 0
17-Dec-2021 2,700.00 2,730.00 2,660.00 2,730.00 17,001,300 0
16-Dec-2021 2,730.00 2,730.00 2,660.00 2,680.00 23,601,400 0
15-Dec-2021 2,730.00 2,770.00 2,700.00 2,700.00 34,563,600 0
14-Dec-2021 2,710.00 2,730.00 2,670.00 2,730.00 16,520,100 0
13-Dec-2021 2,750.00 2,750.00 2,710.00 2,710.00 19,058,600 0
10-Dec-2021 2,720.00 2,740.00 2,650.00 2,740.00 30,834,000 0
09-Dec-2021 2,740.00 2,750.00 2,710.00 2,720.00 15,640,600 0
08-Dec-2021 2,750.00 2,760.00 2,710.00 2,720.00 15,037,900 0
07-Dec-2021 2,770.00 2,800.00 2,710.00 2,750.00 21,647,800 0
06-Dec-2021 2,710.00 2,750.00 2,690.00 2,750.00 22,381,700 0
03-Dec-2021 2,740.00 2,750.00 2,690.00 2,710.00 15,291,300 0
02-Dec-2021 2,600.00 2,760.00 2,590.00 2,740.00 53,396,300 0
01-Dec-2021 2,580.00 2,650.00 2,580.00 2,600.00 19,843,900 0
30-Nov-2021 2,610.00 2,640.00 2,580.00 2,600.00 29,610,300 0
29-Nov-2021 2,520.00 2,670.00 2,520.00 2,660.00 26,057,700 0
26-Nov-2021 2,690.00 2,690.00 2,580.00 2,600.00 23,076,900 0
25-Nov-2021 2,690.00 2,710.00 2,650.00 2,700.00 21,725,900 0
24-Nov-2021 2,680.00 2,690.00 2,650.00 2,660.00 15,699,500 0
23-Nov-2021 2,670.00 2,690.00 2,620.00 2,640.00 21,397,900 0
22-Nov-2021 2,620.00 2,630.00 2,560.00 2,600.00 17,143,100 0
19-Nov-2021 2,550.00 2,620.00 2,530.00 2,620.00 29,270,100 0
18-Nov-2021 2,550.00 2,550.00 2,510.00 2,540.00 10,476,000 0
17-Nov-2021 2,540.00 2,560.00 2,520.00 2,550.00 24,562,900 0
16-Nov-2021 2,510.00 2,550.00 2,500.00 2,510.00 22,806,700 0
15-Nov-2021 2,660.00 2,660.00 2,500.00 2,510.00 58,991,100 0
12-Nov-2021 2,680.00 2,700.00 2,640.00 2,660.00 13,547,900 0
11-Nov-2021 2,670.00 2,680.00 2,640.00 2,680.00 9,624,900 0
10-Nov-2021 2,690.00 2,690.00 2,650.00 2,680.00 11,782,000 0
09-Nov-2021 2,720.00 2,740.00 2,680.00 2,680.00 21,991,400 0
08-Nov-2021 2,670.00 2,700.00 2,670.00 2,680.00 17,516,800 0
05-Nov-2021 2,680.00 2,680.00 2,630.00 2,650.00 11,416,000 0
04-Nov-2021 2,690.00 2,710.00 2,650.00 2,680.00 27,267,200 0
03-Nov-2021 2,640.00 2,650.00 2,600.00 2,640.00 19,187,100 0
02-Nov-2021 2,650.00 2,670.00 2,580.00 2,600.00 45,731,500 0
01-Nov-2021 2,630.00 2,720.00 2,580.00 2,670.00 51,187,000 0
29-Oct-2021 2,600.00 2,690.00 2,590.00 2,680.00 35,804,400 0
28-Oct-2021 2,730.00 2,730.00 2,610.00 2,640.00 93,386,600 0
27-Oct-2021 2,840.00 2,840.00 2,760.00 2,780.00 37,901,500 0
26-Oct-2021 2,790.00 2,830.00 2,750.00 2,800.00 52,184,000 0
25-Oct-2021 2,830.00 2,850.00 2,720.00 2,740.00 63,608,600 0
22-Oct-2021 2,560.00 2,690.00 2,560.00 2,670.00 46,458,000 0
21-Oct-2021 2,780.00 2,780.00 2,670.00 2,720.00 83,092,500 0
19-Oct-2021 2,860.00 2,860.00 2,810.00 2,820.00 34,372,100 0
18-Oct-2021 2,810.00 2,880.00 2,800.00 2,860.00 53,083,800 0
15-Oct-2021 2,820.00 2,870.00 2,800.00 2,830.00 39,191,200 0