Price History - PTBA

Kembali ke Company
Ticker: PTBA
Company: PT Bukit Asam (Persero) Tbk
Date Open High Low Close Volume Value
19-May-2026 2,850.00 2,870.00 2,640.00 2,650.00 39,725,400 0
18-May-2026 2,840.00 2,860.00 2,760.00 2,850.00 17,488,500 0
15-May-2026 2,830.00 2,830.00 2,830.00 2,830.00 0 0
14-May-2026 2,830.00 2,830.00 2,830.00 2,830.00 0 0
13-May-2026 2,860.00 2,860.00 2,820.00 2,830.00 7,812,400 0
12-May-2026 2,870.00 2,880.00 2,820.00 2,860.00 10,044,200 0
11-May-2026 2,860.00 2,900.00 2,810.00 2,870.00 15,126,200 0
08-May-2026 2,890.00 2,920.00 2,850.00 2,860.00 12,602,300 0
07-May-2026 2,910.00 2,930.00 2,870.00 2,880.00 15,964,800 0
06-May-2026 2,950.00 2,950.00 2,900.00 2,930.00 10,142,900 0
05-May-2026 2,960.00 2,970.00 2,910.00 2,950.00 11,847,100 0
04-May-2026 2,900.00 2,950.00 2,890.00 2,950.00 17,446,300 0
30-Apr-2026 2,920.00 2,930.00 2,850.00 2,870.00 14,060,300 0
29-Apr-2026 2,890.00 2,920.00 2,870.00 2,910.00 8,737,300 0
28-Apr-2026 2,910.00 2,920.00 2,880.00 2,890.00 9,708,300 0
27-Apr-2026 2,900.00 2,930.00 2,860.00 2,910.00 11,926,400 0
24-Apr-2026 2,960.00 2,960.00 2,880.00 2,900.00 20,405,800 0
23-Apr-2026 3,020.00 3,020.00 2,930.00 2,960.00 21,797,100 0
22-Apr-2026 2,930.00 3,000.00 2,920.00 3,000.00 26,315,500 0
21-Apr-2026 2,870.00 2,930.00 2,850.00 2,910.00 17,370,400 0
20-Apr-2026 2,900.00 2,910.00 2,850.00 2,870.00 14,870,300 0
17-Apr-2026 2,870.00 2,910.00 2,860.00 2,900.00 11,032,000 0
16-Apr-2026 2,890.00 2,900.00 2,860.00 2,870.00 13,610,400 0
15-Apr-2026 2,940.00 2,940.00 2,890.00 2,900.00 18,766,700 0
14-Apr-2026 2,950.00 2,960.00 2,910.00 2,930.00 18,535,000 0
13-Apr-2026 2,900.00 2,950.00 2,890.00 2,920.00 27,124,500 0
10-Apr-2026 2,880.00 2,900.00 2,860.00 2,890.00 14,675,500 0
09-Apr-2026 2,860.00 2,920.00 2,850.00 2,880.00 19,539,100 0
08-Apr-2026 2,870.00 2,930.00 2,810.00 2,860.00 53,019,400 0
07-Apr-2026 3,000.00 3,010.00 2,870.00 2,930.00 33,065,800 0
06-Apr-2026 2,930.00 3,010.00 2,930.00 2,980.00 21,950,500 0
02-Apr-2026 3,000.00 3,030.00 2,910.00 2,910.00 41,964,800 0
01-Apr-2026 3,180.00 3,190.00 2,970.00 2,980.00 60,499,300 0
31-Mar-2026 3,160.00 3,220.00 3,130.00 3,180.00 48,824,200 0
30-Mar-2026 3,130.00 3,160.00 3,100.00 3,150.00 38,180,700 0
27-Mar-2026 3,130.00 3,150.00 3,060.00 3,100.00 26,659,000 0
26-Mar-2026 3,160.00 3,180.00 3,040.00 3,130.00 38,485,700 0
25-Mar-2026 2,910.00 3,170.00 2,890.00 3,160.00 134,168,900 0
17-Mar-2026 2,900.00 2,930.00 2,880.00 2,910.00 18,156,300 0
16-Mar-2026 2,920.00 2,920.00 2,840.00 2,920.00 27,882,300 0
13-Mar-2026 2,920.00 2,940.00 2,880.00 2,910.00 16,326,800 0
12-Mar-2026 2,870.00 2,930.00 2,870.00 2,910.00 25,949,100 0
11-Mar-2026 2,940.00 2,950.00 2,850.00 2,870.00 25,995,900 0
10-Mar-2026 2,930.00 2,950.00 2,890.00 2,950.00 26,486,000 0
09-Mar-2026 2,990.00 2,990.00 2,840.00 2,950.00 72,725,300 0
06-Mar-2026 2,970.00 3,010.00 2,910.00 2,980.00 94,306,700 0
05-Mar-2026 2,860.00 2,970.00 2,860.00 2,970.00 88,323,100 0
04-Mar-2026 2,930.00 2,970.00 2,790.00 2,860.00 121,906,900 0
03-Mar-2026 2,840.00 2,940.00 2,810.00 2,920.00 148,905,100 0
02-Mar-2026 2,620.00 2,750.00 2,610.00 2,750.00 73,917,100 0
27-Feb-2026 2,610.00 2,620.00 2,570.00 2,600.00 9,458,900 0
26-Feb-2026 2,630.00 2,640.00 2,580.00 2,610.00 12,915,200 0
25-Feb-2026 2,620.00 2,630.00 2,600.00 2,630.00 11,896,300 0
24-Feb-2026 2,630.00 2,630.00 2,590.00 2,590.00 15,217,600 0
23-Feb-2026 2,630.00 2,640.00 2,600.00 2,630.00 9,446,400 0
20-Feb-2026 2,640.00 2,660.00 2,610.00 2,620.00 14,520,100 0
19-Feb-2026 2,630.00 2,660.00 2,610.00 2,640.00 36,299,700 0
18-Feb-2026 2,560.00 2,620.00 2,550.00 2,620.00 26,334,600 0
13-Feb-2026 2,560.00 2,560.00 2,540.00 2,550.00 7,763,900 0
12-Feb-2026 2,550.00 2,580.00 2,530.00 2,550.00 14,860,100 0
11-Feb-2026 2,580.00 2,590.00 2,550.00 2,550.00 17,360,100 0
10-Feb-2026 2,580.00 2,580.00 2,550.00 2,580.00 13,434,000 0
09-Feb-2026 2,550.00 2,580.00 2,520.00 2,580.00 14,194,400 0
06-Feb-2026 2,580.00 2,590.00 2,520.00 2,550.00 22,364,000 0
05-Feb-2026 2,580.00 2,650.00 2,560.00 2,590.00 52,650,600 0
04-Feb-2026 2,520.00 2,560.00 2,520.00 2,550.00 21,583,800 0
03-Feb-2026 2,540.00 2,550.00 2,490.00 2,520.00 18,391,400 0
02-Feb-2026 2,540.00 2,610.00 2,480.00 2,540.00 65,842,000 0
30-Jan-2026 2,440.00 2,500.00 2,420.00 2,480.00 21,023,000 0
29-Jan-2026 2,450.00 2,450.00 2,220.00 2,440.00 37,405,600 0
28-Jan-2026 2,530.00 2,580.00 2,400.00 2,450.00 50,716,500 0
27-Jan-2026 2,590.00 2,600.00 2,530.00 2,590.00 25,926,900 0
26-Jan-2026 2,570.00 2,600.00 2,560.00 2,590.00 25,968,800 0
23-Jan-2026 2,530.00 2,570.00 2,510.00 2,560.00 30,704,900 0
22-Jan-2026 2,490.00 2,550.00 2,490.00 2,530.00 38,152,400 0
21-Jan-2026 2,470.00 2,550.00 2,420.00 2,480.00 42,532,000 0
20-Jan-2026 2,450.00 2,470.00 2,440.00 2,470.00 14,155,200 0
19-Jan-2026 2,450.00 2,470.00 2,440.00 2,460.00 18,156,900 0
15-Jan-2026 2,440.00 2,460.00 2,430.00 2,450.00 14,964,900 0
14-Jan-2026 2,430.00 2,450.00 2,430.00 2,440.00 22,448,800 0
13-Jan-2026 2,390.00 2,420.00 2,370.00 2,420.00 17,873,600 0
12-Jan-2026 2,400.00 2,410.00 2,360.00 2,380.00 19,351,700 0
09-Jan-2026 2,390.00 2,420.00 2,390.00 2,390.00 8,648,400 0
08-Jan-2026 2,430.00 2,440.00 2,390.00 2,390.00 15,692,800 0
07-Jan-2026 2,460.00 2,460.00 2,380.00 2,420.00 34,828,200 0
06-Jan-2026 2,350.00 2,370.00 2,330.00 2,370.00 16,784,600 0
05-Jan-2026 2,320.00 2,350.00 2,320.00 2,340.00 8,906,900 0
02-Jan-2026 2,310.00 2,320.00 2,290.00 2,320.00 6,217,500 0
30-Dec-2025 2,320.00 2,330.00 2,290.00 2,310.00 6,256,500 0
29-Dec-2025 2,280.00 2,320.00 2,270.00 2,320.00 9,022,100 0
24-Dec-2025 2,280.00 2,290.00 2,270.00 2,280.00 4,387,200 0
23-Dec-2025 2,270.00 2,280.00 2,260.00 2,280.00 5,748,100 0
22-Dec-2025 2,280.00 2,280.00 2,260.00 2,280.00 5,773,900 0
19-Dec-2025 2,280.00 2,290.00 2,250.00 2,270.00 7,515,700 0
18-Dec-2025 2,270.00 2,300.00 2,260.00 2,260.00 11,761,300 0
17-Dec-2025 2,280.00 2,290.00 2,240.00 2,270.00 14,496,300 0
16-Dec-2025 2,260.00 2,280.00 2,260.00 2,280.00 5,695,500 0
15-Dec-2025 2,260.00 2,280.00 2,240.00 2,260.00 14,821,100 0
12-Dec-2025 2,260.00 2,280.00 2,250.00 2,260.00 9,574,000 0
11-Dec-2025 2,280.00 2,290.00 2,250.00 2,260.00 11,068,100 0