Jakarta - Delayed Quote IDR

PT Bukit Asam Tbk (PTBA.JK)

2,830.00
+10.00
+(0.35%)
As of 2:25:40 PM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,840.002,850.002,820.002,830.002,830.0010,235,200
May 22, 20252,790.002,830.002,790.002,820.002,820.0019,170,600
May 21, 20252,810.002,850.002,780.002,790.002,790.0042,906,300
May 20, 20252,920.002,930.002,800.002,820.002,820.0036,974,900
May 19, 20252,860.002,910.002,860.002,900.002,900.0034,963,000
May 16, 20252,790.002,880.002,770.002,860.002,860.0053,076,400
May 15, 20252,800.002,810.002,770.002,770.002,770.0019,167,800
May 14, 20252,720.002,790.002,720.002,790.002,790.0019,082,400
May 9, 20252,740.002,740.002,710.002,710.002,710.0010,006,700
May 8, 20252,770.002,780.002,710.002,720.002,720.0015,449,000
May 7, 20252,710.002,770.002,710.002,760.002,760.0014,513,800
May 6, 20252,720.002,730.002,710.002,710.002,710.0010,763,800
May 5, 20252,720.002,730.002,680.002,720.002,720.0016,635,000
May 2, 20252,700.002,750.002,640.002,740.002,740.0021,611,100
Apr 30, 20252,800.002,850.002,760.002,760.002,760.0035,320,900
Apr 29, 20252,770.002,840.002,770.002,790.002,790.0026,130,000
Apr 28, 20252,780.002,810.002,760.002,770.002,770.0026,690,700
Apr 25, 20252,780.002,820.002,770.002,780.002,780.0022,505,600
Apr 24, 20252,780.002,810.002,770.002,780.002,780.0013,587,300
Apr 23, 20252,780.002,820.002,760.002,780.002,780.0018,149,700
Apr 22, 20252,710.002,800.002,700.002,760.002,760.0019,672,500
Apr 21, 20252,730.002,740.002,700.002,730.002,730.008,532,900
Apr 17, 20252,710.002,750.002,700.002,730.002,730.007,922,200
Apr 16, 20252,750.002,760.002,710.002,710.002,710.0013,161,700
Apr 15, 20252,750.002,770.002,710.002,760.002,760.0013,376,700
Apr 14, 20252,680.002,740.002,670.002,740.002,740.0013,422,200
Apr 11, 20252,640.002,690.002,620.002,680.002,680.0013,694,600
Apr 10, 20252,550.002,680.002,530.002,680.002,680.0027,346,700
Apr 9, 20252,410.002,550.002,410.002,460.002,460.0012,180,100
Apr 8, 20252,320.002,450.002,300.002,420.002,420.0019,199,300
Mar 27, 20252,510.002,570.002,510.002,520.002,520.008,070,300
Mar 26, 20252,460.002,540.002,460.002,510.002,510.0013,483,000
Mar 25, 20252,300.002,470.002,290.002,450.002,450.0013,581,800
Mar 24, 20252,320.002,350.002,250.002,300.002,300.0013,409,000
Mar 21, 20252,410.002,410.002,320.002,320.002,320.0013,568,500
Mar 20, 20252,440.002,470.002,410.002,410.002,410.007,010,200
Mar 19, 20252,400.002,450.002,380.002,430.002,430.006,280,300
Mar 18, 20252,450.002,460.002,350.002,420.002,420.0013,320,600
Mar 17, 20252,450.002,480.002,420.002,450.002,450.006,458,800
Mar 14, 20252,460.002,480.002,450.002,450.002,450.005,732,000
Mar 13, 20252,480.002,500.002,450.002,450.002,450.009,681,000
Mar 12, 20252,490.002,520.002,480.002,480.002,480.007,374,600
Mar 11, 20252,500.002,520.002,480.002,490.002,490.005,507,500
Mar 10, 20252,550.002,570.002,510.002,510.002,510.0011,349,200
Mar 7, 20252,570.002,580.002,550.002,550.002,550.005,569,000
Mar 6, 20252,580.002,600.002,560.002,580.002,580.008,411,300
Mar 5, 20252,510.002,580.002,500.002,580.002,580.0013,004,500
Mar 4, 20252,580.002,580.002,470.002,510.002,510.0011,829,000
Mar 3, 20252,590.002,610.002,530.002,580.002,580.008,847,900
Feb 28, 20252,600.002,610.002,480.002,590.002,590.0021,109,800
Feb 27, 20252,610.002,650.002,610.002,620.002,620.0011,462,100
Feb 26, 20252,620.002,640.002,600.002,610.002,610.007,508,100
Feb 25, 20252,650.002,670.002,610.002,620.002,620.0010,908,400
Feb 24, 20252,650.002,700.002,630.002,640.002,640.008,644,300
Feb 21, 20252,660.002,690.002,640.002,660.002,660.007,654,900
Feb 20, 20252,670.002,700.002,630.002,670.002,670.008,642,500
Feb 19, 20252,700.002,720.002,660.002,660.002,660.0011,910,500
Feb 18, 20252,710.002,720.002,680.002,690.002,690.006,466,600
Feb 17, 20252,710.002,710.002,680.002,710.002,710.005,549,300
Feb 14, 20252,680.002,740.002,660.002,710.002,710.009,924,200
Feb 13, 20252,640.002,730.002,610.002,690.002,690.007,256,600
Feb 12, 20252,620.002,640.002,590.002,640.002,640.004,652,700
Feb 11, 20252,620.002,640.002,600.002,620.002,620.005,596,900
Feb 10, 20252,670.002,670.002,620.002,620.002,620.007,866,600
Feb 7, 20252,650.002,700.002,600.002,670.002,670.006,640,700
Feb 6, 20252,720.002,730.002,650.002,650.002,650.009,826,200
Feb 5, 20252,680.002,740.002,680.002,720.002,720.008,030,000
Feb 4, 20252,680.002,750.002,670.002,690.002,690.008,784,900
Feb 3, 20252,690.002,690.002,650.002,670.002,670.008,952,800
Jan 31, 20252,660.002,700.002,630.002,690.002,690.009,102,600
Jan 30, 20252,700.002,710.002,660.002,680.002,680.007,985,700
Jan 24, 20252,700.002,720.002,680.002,700.002,700.005,699,600
Jan 23, 20252,710.002,710.002,680.002,700.002,700.006,637,800
Jan 22, 20252,690.002,740.002,690.002,710.002,710.0010,055,500
Jan 21, 20252,680.002,690.002,670.002,690.002,690.006,286,700
Jan 20, 20252,670.002,700.002,660.002,660.002,660.008,433,900
Jan 17, 20252,690.002,700.002,660.002,680.002,680.008,275,600
Jan 16, 20252,670.002,710.002,670.002,690.002,690.0013,448,300
Jan 15, 20252,620.002,670.002,620.002,670.002,670.0010,005,600
Jan 14, 20252,610.002,660.002,600.002,620.002,620.0010,125,500
Jan 13, 20252,690.002,690.002,610.002,610.002,610.0014,542,900
Jan 10, 20252,610.002,720.002,610.002,690.002,690.0013,279,300
Jan 9, 20252,640.002,640.002,610.002,620.002,620.007,940,500
Jan 8, 20252,610.002,680.002,610.002,640.002,640.007,642,200
Jan 7, 20252,650.002,670.002,610.002,640.002,640.0010,403,000
Jan 6, 20252,700.002,710.002,650.002,650.002,650.008,069,600
Jan 3, 20252,700.002,710.002,680.002,700.002,700.006,270,800
Jan 2, 20252,750.002,760.002,670.002,680.002,680.0011,358,800
Dec 30, 20242,630.002,750.002,620.002,750.002,750.0016,423,500
Dec 27, 20242,600.002,640.002,600.002,620.002,620.007,571,900
Dec 24, 20242,600.002,620.002,590.002,590.002,590.005,148,700
Dec 23, 20242,600.002,620.002,590.002,590.002,590.007,109,000
Dec 20, 20242,590.002,630.002,590.002,590.002,590.006,238,800
Dec 19, 20242,680.002,680.002,570.002,580.002,580.0023,987,000
Dec 18, 20242,670.002,710.002,660.002,680.002,680.005,529,700
Dec 17, 20242,740.002,740.002,670.002,670.002,670.0012,049,200
Dec 16, 20242,780.002,790.002,720.002,740.002,740.009,329,800
Dec 13, 20242,800.002,810.002,770.002,780.002,780.004,660,300
Dec 12, 20242,800.002,830.002,780.002,800.002,800.009,050,900
Dec 11, 20242,830.002,860.002,790.002,800.002,800.0013,120,800
Dec 10, 20242,760.002,860.002,740.002,830.002,830.0028,227,200
Dec 9, 20242,730.002,760.002,730.002,750.002,750.0010,858,500
Dec 6, 20242,730.002,730.002,700.002,730.002,730.007,213,200
Dec 5, 20242,730.002,770.002,700.002,740.002,740.008,311,500
Dec 4, 20242,700.002,750.002,700.002,710.002,710.0010,573,800
Dec 3, 20242,670.002,710.002,670.002,700.002,700.006,349,300
Dec 2, 20242,700.002,730.002,660.002,670.002,670.0012,311,800
Nov 29, 20242,790.002,790.002,700.002,700.002,700.0010,744,500
Nov 28, 20242,760.002,790.002,740.002,790.002,790.005,875,400
Nov 26, 20242,830.002,830.002,760.002,760.002,760.006,816,800
Nov 25, 20242,770.002,830.002,760.002,800.002,800.0012,285,400
Nov 22, 20242,750.002,780.002,740.002,770.002,770.005,347,300
Nov 21, 20242,740.002,770.002,720.002,720.002,720.004,713,200
Nov 20, 20242,770.002,780.002,720.002,740.002,740.005,495,500
Nov 19, 20242,720.002,790.002,720.002,770.002,770.006,834,200
Nov 18, 20242,750.002,770.002,700.002,720.002,720.0011,015,500
Nov 15, 20242,770.002,800.002,750.002,750.002,750.008,098,700
Nov 14, 20242,810.002,810.002,770.002,770.002,770.008,777,600
Nov 13, 20242,870.002,890.002,810.002,810.002,810.0011,390,000
Nov 12, 20242,780.002,890.002,780.002,870.002,870.0018,297,100
Nov 11, 20242,800.002,800.002,750.002,770.002,770.0016,646,500
Nov 8, 20242,830.002,840.002,800.002,800.002,800.009,176,000
Nov 7, 20242,860.002,860.002,810.002,830.002,830.009,943,500
Nov 6, 20242,900.002,900.002,840.002,860.002,860.009,440,000
Nov 5, 20242,880.002,920.002,860.002,890.002,890.0013,393,700
Nov 4, 20242,920.002,920.002,850.002,870.002,870.009,847,800
Nov 1, 20242,950.002,950.002,880.002,920.002,920.0014,265,400
Oct 31, 20242,850.002,960.002,840.002,960.002,960.0022,804,100
Oct 30, 20242,850.002,880.002,800.002,840.002,840.0017,122,400
Oct 29, 20242,850.002,870.002,830.002,850.002,850.009,846,900
Oct 28, 20242,880.002,910.002,840.002,870.002,870.0016,500,200
Oct 25, 20242,920.002,940.002,870.002,880.002,880.0017,372,800
Oct 24, 20242,950.002,970.002,920.002,920.002,920.0013,921,900
Oct 23, 20243,040.003,050.002,950.002,950.002,950.0029,092,600
Oct 22, 20243,020.003,050.003,020.003,040.003,040.007,584,100
Oct 21, 20243,050.003,050.003,010.003,020.003,020.0015,196,900
Oct 18, 20243,070.003,080.003,030.003,050.003,050.0012,261,800
Oct 17, 20243,080.003,090.003,060.003,060.003,060.0012,348,900
Oct 16, 20243,120.003,120.003,050.003,080.003,080.0021,907,400
Oct 15, 20243,100.003,140.003,080.003,100.003,100.0024,711,000
Oct 14, 20243,040.003,120.003,030.003,100.003,100.0030,455,100
Oct 11, 20243,050.003,060.003,020.003,030.003,030.0010,016,300
Oct 10, 20243,050.003,070.003,020.003,020.003,020.0015,849,000
Oct 9, 20243,080.003,080.003,020.003,050.003,050.0014,404,900
Oct 8, 20243,110.003,120.003,060.003,080.003,080.0021,266,900
Oct 7, 20243,060.003,140.003,060.003,100.003,100.0031,774,800
Oct 4, 20243,060.003,100.002,990.002,990.002,990.0027,042,800
Oct 3, 20243,050.003,080.003,030.003,060.003,060.0018,192,500
Oct 2, 20243,070.003,080.003,010.003,050.003,050.0023,254,500
Oct 1, 20243,080.003,120.002,990.003,070.003,070.0055,814,500
Sep 30, 20243,150.003,180.003,070.003,080.003,080.0037,413,700
Sep 27, 20243,110.003,140.003,040.003,140.003,140.0043,117,300
Sep 26, 20243,100.003,120.003,070.003,110.003,110.0030,074,500
Sep 25, 20243,120.003,160.003,040.003,080.003,080.0041,602,600
Sep 24, 20243,120.003,140.003,060.003,100.003,100.0042,900,500
Sep 23, 20242,950.003,130.002,930.003,120.003,120.00127,993,400
Sep 20, 20242,790.002,950.002,760.002,950.002,950.0085,703,000
Sep 19, 20242,780.002,800.002,760.002,780.002,780.0010,019,700
Sep 18, 20242,810.002,820.002,780.002,780.002,780.009,166,700
Sep 17, 20242,730.002,820.002,710.002,800.002,800.0032,828,500
Sep 13, 20242,720.002,740.002,700.002,730.002,730.0010,996,900
Sep 12, 20242,690.002,750.002,690.002,720.002,720.0020,896,600
Sep 11, 20242,650.002,690.002,650.002,660.002,660.009,549,300
Sep 10, 20242,690.002,710.002,650.002,670.002,670.0017,035,500
Sep 9, 20242,720.002,730.002,650.002,680.002,680.0022,601,600
Sep 6, 20242,750.002,750.002,710.002,710.002,710.0013,816,400
Sep 5, 20242,760.002,780.002,710.002,750.002,750.0014,614,200
Sep 4, 20242,770.002,810.002,740.002,760.002,760.0014,767,300
Sep 3, 20242,820.002,850.002,790.002,800.002,800.0014,953,700
Sep 2, 20242,740.002,820.002,730.002,820.002,820.0030,665,600
Aug 30, 20242,780.002,780.002,730.002,730.002,730.0021,459,200
Aug 29, 20242,780.002,810.002,760.002,780.002,780.0015,032,300
Aug 28, 20242,790.002,800.002,770.002,780.002,780.0010,744,200
Aug 27, 20242,780.002,820.002,760.002,780.002,780.0016,790,600
Aug 26, 20242,770.002,790.002,760.002,770.002,770.0012,227,700
Aug 23, 20242,720.002,790.002,720.002,760.002,760.0022,179,900
Aug 22, 20242,700.002,740.002,670.002,720.002,720.0017,628,700
Aug 21, 20242,720.002,740.002,710.002,710.002,710.0012,353,000
Aug 20, 20242,720.002,730.002,700.002,720.002,720.009,550,300
Aug 19, 20242,730.002,730.002,700.002,710.002,710.0011,115,900
Aug 16, 20242,720.002,750.002,700.002,730.002,730.0025,829,000
Aug 15, 20242,720.002,720.002,670.002,700.002,700.0019,410,100
Aug 14, 20242,660.002,720.002,640.002,720.002,720.0022,031,400
Aug 13, 20242,670.002,680.002,650.002,660.002,660.008,739,100
Aug 12, 20242,590.002,650.002,590.002,650.002,650.0013,483,400
Aug 9, 20242,600.002,620.002,580.002,580.002,580.007,434,400
Aug 8, 20242,610.002,620.002,580.002,590.002,590.008,760,900
Aug 7, 20242,600.002,630.002,590.002,610.002,610.0010,480,400
Aug 6, 20242,600.002,630.002,540.002,590.002,590.0019,166,600
Aug 5, 20242,710.002,710.002,510.002,560.002,560.0048,501,700
Aug 2, 20242,670.002,740.002,660.002,720.002,720.0022,835,800
Aug 1, 20242,700.002,700.002,640.002,670.002,670.009,702,200
Jul 31, 20242,640.002,680.002,640.002,680.002,680.0010,266,700
Jul 30, 20242,680.002,690.002,640.002,640.002,640.007,184,600
Jul 29, 20242,680.002,700.002,660.002,670.002,670.0010,990,800
Jul 26, 20242,620.002,670.002,620.002,660.002,660.008,478,400
Jul 25, 20242,620.002,660.002,600.002,610.002,610.0010,327,000
Jul 24, 20242,650.002,680.002,610.002,620.002,620.0011,115,400
Jul 23, 20242,690.002,720.002,650.002,650.002,650.0021,142,700
Jul 22, 20242,640.002,700.002,640.002,680.002,680.0018,786,400
Jul 19, 20242,620.002,680.002,620.002,630.002,630.0030,356,300
Jul 18, 20242,540.002,630.002,520.002,620.002,620.0026,806,000
Jul 17, 20242,550.002,550.002,530.002,540.002,540.007,325,200
Jul 16, 20242,530.002,550.002,520.002,530.002,530.006,947,800
Jul 15, 20242,560.002,560.002,500.002,520.002,520.0012,266,200
Jul 12, 20242,550.002,560.002,530.002,530.002,530.007,888,600
Jul 11, 20242,550.002,560.002,540.002,550.002,550.004,841,300
Jul 10, 20242,530.002,560.002,530.002,540.002,540.007,337,200
Jul 9, 20242,550.002,570.002,530.002,530.002,530.0010,477,700
Jul 8, 20242,540.002,560.002,530.002,550.002,550.007,491,700
Jul 5, 20242,540.002,570.002,520.002,540.002,540.009,942,000
Jul 4, 20242,520.002,570.002,510.002,530.002,530.0018,794,900
Jul 3, 20242,500.002,530.002,490.002,500.002,500.0010,030,300
Jul 2, 20242,500.002,520.002,490.002,490.002,490.009,422,500
Jul 1, 20242,460.002,500.002,450.002,500.002,500.009,767,100
Jun 28, 20242,430.002,470.002,430.002,450.002,450.0012,859,800
Jun 27, 20242,440.002,440.002,420.002,430.002,430.004,573,400
Jun 26, 20242,410.002,440.002,400.002,440.002,440.006,341,900
Jun 25, 20242,440.002,450.002,410.002,410.002,410.006,880,400
Jun 24, 20242,430.002,440.002,420.002,430.002,430.006,459,100
Jun 21, 20242,430.002,450.002,380.002,420.002,420.0018,936,500
Jun 20, 20242,430.002,450.002,420.002,420.002,420.006,492,600
Jun 19, 20242,460.002,470.002,420.002,430.002,430.005,276,200
Jun 14, 20242,520.002,520.002,450.002,460.002,460.005,659,700
Jun 13, 20242,430.002,520.002,430.002,520.002,520.0014,098,000
Jun 12, 20242,440.002,460.002,420.002,430.002,430.006,485,000
Jun 11, 20242,480.002,500.002,440.002,440.002,440.0012,171,100
Jun 10, 20242,530.002,540.002,470.002,480.002,480.0013,448,200
Jun 7, 20242,520.002,550.002,510.002,530.002,530.007,711,700
Jun 6, 20242,530.002,540.002,500.002,510.002,510.004,891,100
Jun 5, 20242,570.002,580.002,500.002,530.002,530.009,835,700
Jun 4, 20242,590.002,590.002,560.002,570.002,570.0011,333,500
Jun 3, 20242,500.002,590.002,500.002,580.002,580.0016,723,300
May 31, 20242,500.002,520.002,490.002,490.002,490.0015,709,000
May 30, 20242,470.002,500.002,420.002,490.002,490.009,640,300
May 29, 20242,520.002,530.002,460.002,470.002,470.0014,743,600
May 28, 20242,540.002,560.002,510.002,510.002,510.0011,910,700
May 27, 20242,600.002,600.002,520.002,520.002,520.0021,414,000

Related Tickers

ADRO.JK PT Alamtri Resources Indonesia Tbk
2,120.00
-1.40%
 
ITMG.JK PT Indo Tambangraya Megah Tbk
22,525.00
-0.55%
 
AADI.JK Adaro Andalan Indonesia Tbk.
7,200.00
-0.69%
 
GEMS.JK PT Golden Energy Mines Tbk
9,625.00
+0.79%
 
BSSR.JK PT Baramulti Suksessarana Tbk
4,430.00
+0.23%
 
ABMM.JK PT ABM Investama Tbk
3,160.00
-0.94%
 
BUMI.JK PT Bumi Resources Tbk
119.00
+2.59%
 
INDY.JK PT. Indika Energy Tbk
1,470.00
-1.01%
 
CUAN.JK PT Petrindo Jaya Kreasi Tbk
11,175.00
+0.68%
 
BYAN.JK PT Bayan Resources Tbk.
19,900.00
-0.25%