Skip to main content
PT Bukit Asam Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,300.00
0.00 (0.00%)
At close: Dec 5, 2025

PT Bukit Asam Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,310.002,310.002,290.002,300.00--4,389,900
Dec 4, 20252,300.002,320.002,290.002,300.002,300.00-0.43%4,369,500
Dec 3, 20252,300.002,310.002,290.002,310.002,310.00-3,128,800
Dec 2, 20252,290.002,310.002,290.002,310.002,310.000.87%5,398,600
Dec 1, 20252,300.002,310.002,280.002,290.002,290.00-0.87%7,593,800
Nov 28, 20252,300.002,310.002,280.002,310.002,310.000.43%6,650,100
Nov 27, 20252,330.002,330.002,300.002,300.002,300.00-0.86%5,256,000
Nov 26, 20252,330.002,330.002,300.002,320.002,320.000.43%5,543,000
Nov 25, 20252,330.002,340.002,300.002,310.002,310.00-0.86%5,470,900
Nov 24, 20252,320.002,330.002,300.002,330.002,330.000.43%7,934,900
Nov 21, 20252,320.002,330.002,300.002,320.002,320.00-0.43%5,794,800
Nov 20, 20252,320.002,340.002,320.002,330.002,330.000.43%5,732,100
Nov 19, 20252,310.002,330.002,310.002,320.002,320.000.43%5,694,700
Nov 18, 20252,350.002,350.002,310.002,310.002,310.00-1.70%9,919,300
Nov 17, 20252,340.002,370.002,340.002,350.002,350.000.43%7,490,900
Nov 14, 20252,360.002,360.002,330.002,340.002,340.00-0.85%7,367,200
Nov 13, 20252,380.002,390.002,350.002,360.002,360.00-0.84%7,304,300
Nov 12, 20252,390.002,390.002,360.002,380.002,380.00-0.42%8,223,400
Nov 11, 20252,390.002,400.002,370.002,390.002,390.00-7,638,300
Nov 10, 20252,390.002,400.002,380.002,390.002,390.00-5,360,900
Nov 7, 20252,390.002,390.002,370.002,390.002,390.00-0.42%9,184,800
Nov 6, 20252,390.002,400.002,380.002,400.002,400.000.84%5,407,600
Nov 5, 20252,400.002,400.002,370.002,380.002,380.00-0.83%10,530,900
Nov 4, 20252,400.002,400.002,380.002,400.002,400.00-10,187,200
Nov 3, 20252,400.002,410.002,380.002,400.002,400.00-10,144,900
Oct 31, 20252,430.002,440.002,390.002,400.002,400.00-1.23%13,522,200
Oct 30, 20252,380.002,440.002,370.002,430.002,430.002.53%30,872,400
Oct 29, 20252,350.002,380.002,340.002,370.002,370.000.85%10,528,000
Oct 28, 20252,360.002,360.002,330.002,350.002,350.000.43%7,232,900
Oct 27, 20252,350.002,370.002,300.002,340.002,340.00-0.43%30,696,100
Oct 24, 20252,320.002,380.002,320.002,350.002,350.001.29%16,373,900
Oct 23, 20252,300.002,330.002,290.002,320.002,320.001.31%5,932,800
Oct 22, 20252,350.002,360.002,290.002,290.002,290.00-2.14%12,005,500
Oct 21, 20252,270.002,340.002,270.002,340.002,340.003.08%16,072,500
Oct 20, 20252,210.002,270.002,200.002,270.002,270.002.71%10,329,300
Oct 17, 20252,210.002,220.002,170.002,210.002,210.00-13,410,100
Oct 16, 20252,220.002,250.002,210.002,210.002,210.001.84%13,972,300
Oct 15, 20252,300.002,310.002,170.002,170.002,170.00-5.65%31,527,000
Oct 14, 20252,350.002,360.002,280.002,300.002,300.00-1.71%14,060,200
Oct 13, 20252,340.002,350.002,310.002,340.002,340.00-1.68%9,587,100
Oct 10, 20252,360.002,380.002,340.002,380.002,380.001.71%19,662,700
Oct 9, 20252,280.002,360.002,280.002,340.002,340.003.08%33,979,600
Oct 8, 20252,270.002,280.002,230.002,270.002,270.00-16,846,500
Oct 7, 20252,310.002,310.002,270.002,270.002,270.00-1.73%16,627,300
Oct 6, 20252,340.002,340.002,300.002,310.002,310.00-0.43%11,177,700
Oct 3, 20252,310.002,330.002,300.002,320.002,320.000.43%9,129,300
Oct 2, 20252,330.002,340.002,310.002,310.002,310.00-0.86%12,049,700
Oct 1, 20252,350.002,350.002,320.002,330.002,330.00-0.85%7,058,500
Sep 30, 20252,330.002,350.002,330.002,350.002,350.000.86%7,579,300
Sep 29, 20252,350.002,360.002,320.002,330.002,330.00-0.85%12,694,800
Sep 26, 20252,350.002,360.002,330.002,350.002,350.00-10,245,200
Sep 25, 20252,380.002,390.002,330.002,350.002,350.00-1.26%15,375,900
Sep 24, 20252,380.002,390.002,370.002,380.002,380.00-9,053,800
Sep 23, 20252,370.002,390.002,360.002,380.002,380.000.42%11,688,500
Sep 22, 20252,380.002,390.002,360.002,370.002,370.00-0.42%6,894,200
Sep 19, 20252,360.002,380.002,350.002,380.002,380.000.85%9,270,300
Sep 18, 20252,380.002,380.002,360.002,360.002,360.00-0.84%5,634,400
Sep 17, 20252,380.002,390.002,360.002,380.002,380.00-11,005,300
Sep 16, 20252,380.002,400.002,360.002,380.002,380.00-11,733,200
Sep 15, 20252,390.002,400.002,380.002,380.002,380.00-0.42%10,496,000
Sep 12, 20252,380.002,400.002,380.002,390.002,390.000.84%10,868,900
Sep 11, 20252,380.002,410.002,370.002,370.002,370.00-0.42%13,348,700
Sep 10, 20252,400.002,400.002,370.002,380.002,380.00-0.83%8,690,700
Sep 9, 20252,400.002,410.002,370.002,400.002,400.00-0.41%14,794,500
Sep 8, 20252,410.002,420.002,400.002,410.002,410.00-13,472,000
Sep 4, 20252,420.002,430.002,390.002,410.002,410.00-0.41%12,386,800
Sep 3, 20252,420.002,440.002,410.002,420.002,420.00-8,285,200
Sep 2, 20252,400.002,430.002,400.002,420.002,420.000.83%8,182,200
Sep 1, 20252,350.002,410.002,320.002,400.002,400.00-20,954,100
Aug 29, 20252,430.002,430.002,400.002,400.002,400.00-1.23%13,505,600
Aug 28, 20252,460.002,460.002,420.002,430.002,430.00-0.82%7,643,700
Aug 27, 20252,500.002,500.002,450.002,450.002,450.00-2.00%10,527,100
Aug 26, 20252,430.002,500.002,410.002,500.002,500.003.31%20,508,700
Aug 25, 20252,420.002,430.002,410.002,420.002,420.00-6,953,800
Aug 22, 20252,430.002,430.002,410.002,420.002,420.00-0.41%4,639,600
Aug 21, 20252,430.002,440.002,410.002,430.002,430.00-8,972,300
Aug 20, 20252,420.002,430.002,400.002,430.002,430.001.25%10,212,100
Aug 19, 20252,420.002,430.002,400.002,400.002,400.00-0.83%9,605,000
Aug 15, 20252,430.002,440.002,420.002,420.002,420.00-4,658,600
Aug 14, 20252,450.002,460.002,420.002,420.002,420.00-1.22%8,775,800
Aug 13, 20252,440.002,470.002,440.002,450.002,450.000.41%11,480,600
Aug 12, 20252,420.002,440.002,410.002,440.002,440.001.24%9,569,000
Aug 11, 20252,400.002,420.002,400.002,410.002,410.000.42%8,915,300
Aug 8, 20252,410.002,420.002,390.002,400.002,400.00-14,962,200
Aug 7, 20252,430.002,430.002,400.002,400.002,400.00-0.83%7,148,800
Aug 6, 20252,410.002,420.002,400.002,420.002,420.000.83%16,496,700
Aug 5, 20252,410.002,420.002,400.002,400.002,400.00-10,816,200
Aug 4, 20252,420.002,430.002,400.002,400.002,400.00-0.83%12,680,300
Aug 1, 20252,420.002,430.002,400.002,420.002,420.00-8,947,200
Jul 31, 20252,450.002,460.002,410.002,420.002,420.00-1.22%13,453,400
Jul 30, 20252,460.002,470.002,440.002,450.002,450.00-0.41%7,429,700
Jul 29, 20252,460.002,470.002,450.002,460.002,460.00-5,767,100
Jul 28, 20252,470.002,470.002,450.002,460.002,460.000.41%5,804,000
Jul 25, 20252,470.002,480.002,450.002,450.002,450.00-0.81%7,215,000
Jul 24, 20252,440.002,490.002,440.002,470.002,470.001.23%10,467,000
Jul 23, 20252,430.002,450.002,420.002,440.002,440.000.83%8,733,700
Jul 22, 20252,430.002,450.002,420.002,420.002,420.00-16,287,900
Jul 21, 20252,460.002,460.002,410.002,420.002,420.00-1.22%13,727,500
Jul 18, 20252,450.002,460.002,440.002,450.002,450.000.41%9,030,100
Jul 17, 20252,470.002,480.002,440.002,440.002,440.00-0.81%12,575,300