Price History - PTBA

Kembali ke Company
Ticker: PTBA
Company: PT Bukit Asam (Persero) Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 2,290.00 2,300.00 2,270.00 2,290.00 10,110,400 0
09-Dec-2025 2,300.00 2,300.00 2,280.00 2,290.00 8,121,300 0
08-Dec-2025 2,310.00 2,310.00 2,290.00 2,300.00 6,949,200 0
05-Dec-2025 2,310.00 2,310.00 2,290.00 2,300.00 3,949,700 0
04-Dec-2025 2,300.00 2,320.00 2,290.00 2,300.00 4,369,500 0
03-Dec-2025 2,300.00 2,310.00 2,290.00 2,310.00 3,128,800 0
02-Dec-2025 2,290.00 2,310.00 2,290.00 2,310.00 5,398,600 0
01-Dec-2025 2,300.00 2,310.00 2,280.00 2,290.00 7,593,800 0
28-Nov-2025 2,300.00 2,310.00 2,280.00 2,310.00 6,650,100 0
27-Nov-2025 2,330.00 2,330.00 2,300.00 2,300.00 5,256,000 0
26-Nov-2025 2,330.00 2,330.00 2,300.00 2,320.00 5,543,000 0
25-Nov-2025 2,330.00 2,340.00 2,300.00 2,310.00 5,470,900 0
24-Nov-2025 2,320.00 2,330.00 2,300.00 2,330.00 7,934,900 0
21-Nov-2025 2,320.00 2,330.00 2,300.00 2,320.00 5,794,800 0
20-Nov-2025 2,320.00 2,340.00 2,320.00 2,330.00 5,732,100 0
19-Nov-2025 2,310.00 2,330.00 2,310.00 2,320.00 5,694,700 0
18-Nov-2025 2,350.00 2,350.00 2,310.00 2,310.00 9,919,300 0
17-Nov-2025 2,340.00 2,370.00 2,340.00 2,350.00 7,490,900 0
14-Nov-2025 2,360.00 2,360.00 2,330.00 2,340.00 7,367,200 0
13-Nov-2025 2,380.00 2,390.00 2,350.00 2,360.00 7,304,300 0
12-Nov-2025 2,390.00 2,390.00 2,360.00 2,380.00 8,223,400 0
11-Nov-2025 2,390.00 2,400.00 2,370.00 2,390.00 7,638,300 0
10-Nov-2025 2,390.00 2,400.00 2,380.00 2,390.00 5,360,900 0
07-Nov-2025 2,390.00 2,390.00 2,370.00 2,390.00 9,184,800 0
06-Nov-2025 2,390.00 2,400.00 2,380.00 2,400.00 5,407,600 0
05-Nov-2025 2,400.00 2,400.00 2,370.00 2,380.00 10,530,900 0
04-Nov-2025 2,400.00 2,400.00 2,380.00 2,400.00 10,187,200 0
03-Nov-2025 2,400.00 2,410.00 2,380.00 2,400.00 10,144,900 0
31-Oct-2025 2,430.00 2,440.00 2,390.00 2,400.00 13,522,200 0
30-Oct-2025 2,380.00 2,440.00 2,370.00 2,430.00 30,872,400 0
29-Oct-2025 2,350.00 2,380.00 2,340.00 2,370.00 10,528,000 0
28-Oct-2025 2,360.00 2,360.00 2,330.00 2,350.00 7,232,900 0
27-Oct-2025 2,350.00 2,370.00 2,300.00 2,340.00 30,696,100 0
24-Oct-2025 2,320.00 2,380.00 2,320.00 2,350.00 16,373,900 0
23-Oct-2025 2,300.00 2,330.00 2,290.00 2,320.00 5,932,800 0
22-Oct-2025 2,350.00 2,360.00 2,290.00 2,290.00 12,005,500 0
21-Oct-2025 2,270.00 2,340.00 2,270.00 2,340.00 16,072,500 0
20-Oct-2025 2,210.00 2,270.00 2,200.00 2,270.00 10,329,300 0
17-Oct-2025 2,210.00 2,220.00 2,170.00 2,210.00 13,410,100 0
16-Oct-2025 2,220.00 2,250.00 2,210.00 2,210.00 13,972,300 0
15-Oct-2025 2,300.00 2,310.00 2,170.00 2,170.00 31,527,000 0
14-Oct-2025 2,350.00 2,360.00 2,280.00 2,300.00 14,060,200 0
13-Oct-2025 2,340.00 2,350.00 2,310.00 2,340.00 9,587,100 0
10-Oct-2025 2,360.00 2,380.00 2,340.00 2,380.00 19,662,700 0
09-Oct-2025 2,280.00 2,360.00 2,280.00 2,340.00 33,979,600 0
08-Oct-2025 2,270.00 2,280.00 2,230.00 2,270.00 16,846,500 0
07-Oct-2025 2,310.00 2,310.00 2,270.00 2,270.00 16,627,300 0