Skip to main content
PT Bukit Asam (Persero) Tbk (IDX:PTBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,890.00
-20.00 (-0.69%)
Apr 28, 2026, 4:10 PM WIB

IDX:PTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,910.002,920.002,880.002,890.002,890.00-0.69%9,708,300
Apr 27, 20262,900.002,930.002,860.002,910.002,910.000.34%11,926,400
Apr 24, 20262,960.002,960.002,880.002,900.002,900.00-2.03%20,405,800
Apr 23, 20263,020.003,020.002,930.002,960.002,960.00-1.33%21,797,100
Apr 22, 20262,930.003,000.002,920.003,000.003,000.003.09%26,315,500
Apr 21, 20262,870.002,930.002,850.002,910.002,910.001.39%17,370,400
Apr 20, 20262,900.002,910.002,850.002,870.002,870.00-1.03%14,870,300
Apr 17, 20262,870.002,910.002,860.002,900.002,900.001.05%11,032,000
Apr 16, 20262,890.002,900.002,860.002,870.002,870.00-1.03%13,610,400
Apr 15, 20262,940.002,940.002,890.002,900.002,900.00-1.02%18,766,700
Apr 14, 20262,950.002,960.002,910.002,930.002,930.000.34%18,535,000
Apr 13, 20262,900.002,950.002,890.002,920.002,920.001.04%27,124,500
Apr 10, 20262,880.002,900.002,860.002,890.002,890.000.35%14,675,500
Apr 9, 20262,860.002,920.002,850.002,880.002,880.000.70%19,539,100
Apr 8, 20262,870.002,930.002,810.002,860.002,860.00-2.39%53,019,400
Apr 7, 20263,000.003,010.002,870.002,930.002,930.00-1.68%33,073,100
Apr 6, 20262,930.003,010.002,930.002,980.002,980.002.41%21,950,500
Apr 2, 20263,000.003,030.002,910.002,910.002,910.00-2.35%41,964,800
Apr 1, 20263,180.003,190.002,970.002,980.002,980.00-6.29%60,499,300
Mar 31, 20263,160.003,220.003,130.003,180.003,180.000.95%48,824,200
Mar 30, 20263,130.003,160.003,100.003,150.003,150.001.61%38,180,700
Mar 27, 20263,130.003,150.003,060.003,100.003,100.00-0.96%26,659,000
Mar 26, 20263,160.003,180.003,040.003,130.003,130.00-0.95%38,485,700
Mar 25, 20262,910.003,170.002,890.003,160.003,160.008.59%134,210,200
Mar 17, 20262,900.002,930.002,880.002,910.002,910.00-0.34%18,156,300
Mar 16, 20262,920.002,920.002,840.002,920.002,920.000.34%27,882,300
Mar 13, 20262,920.002,940.002,880.002,910.002,910.00-16,326,800
Mar 12, 20262,870.002,930.002,870.002,910.002,910.001.39%25,949,100
Mar 11, 20262,940.002,950.002,850.002,870.002,870.00-2.71%26,045,600
Mar 10, 20262,930.002,950.002,890.002,950.002,950.00-26,486,000
Mar 9, 20262,990.002,990.002,840.002,950.002,950.00-1.01%72,725,300
Mar 6, 20262,970.003,010.002,910.002,980.002,980.000.34%94,306,700
Mar 5, 20262,860.002,970.002,860.002,970.002,970.003.85%88,323,200
Mar 4, 20262,930.002,970.002,790.002,860.002,860.00-2.05%121,906,900
Mar 3, 20262,840.002,940.002,810.002,920.002,920.006.18%148,905,100
Mar 2, 20262,620.002,750.002,610.002,750.002,750.005.77%73,917,100
Feb 27, 20262,610.002,620.002,570.002,600.002,600.00-0.38%9,458,900
Feb 26, 20262,630.002,640.002,580.002,610.002,610.00-0.76%12,915,200
Feb 25, 20262,620.002,630.002,600.002,630.002,630.001.54%11,896,300
Feb 24, 20262,630.002,630.002,590.002,590.002,590.00-1.52%15,217,600
Feb 23, 20262,630.002,640.002,600.002,630.002,630.000.38%9,661,900
Feb 20, 20262,640.002,660.002,610.002,620.002,620.00-0.76%14,520,100
Feb 19, 20262,630.002,660.002,610.002,640.002,640.000.76%36,299,700
Feb 18, 20262,560.002,620.002,550.002,620.002,620.002.75%26,334,600
Feb 13, 20262,560.002,560.002,540.002,550.002,550.00-7,763,900
Feb 12, 20262,550.002,580.002,530.002,550.002,550.00-14,860,100
Feb 11, 20262,580.002,590.002,550.002,550.002,550.00-1.16%17,360,100
Feb 10, 20262,580.002,580.002,550.002,580.002,580.00-13,434,000
Feb 9, 20262,550.002,580.002,520.002,580.002,580.001.18%14,194,400
Feb 6, 20262,580.002,590.002,520.002,550.002,550.00-1.54%22,364,000
Feb 5, 20262,580.002,650.002,560.002,590.002,590.001.57%52,650,600
Feb 4, 20262,520.002,560.002,520.002,550.002,550.001.19%21,583,800
Feb 3, 20262,540.002,550.002,490.002,520.002,520.00-0.79%18,391,400
Feb 2, 20262,540.002,610.002,480.002,540.002,540.002.42%65,842,000
Jan 30, 20262,440.002,500.002,420.002,480.002,480.001.64%21,023,000
Jan 29, 20262,450.002,450.002,220.002,440.002,440.00-0.41%37,405,600
Jan 28, 20262,530.002,580.002,400.002,450.002,450.00-5.41%50,716,500
Jan 27, 20262,590.002,600.002,530.002,590.002,590.00-25,926,900
Jan 26, 20262,570.002,600.002,560.002,590.002,590.001.17%25,968,800
Jan 23, 20262,530.002,570.002,510.002,560.002,560.001.19%30,704,900
Jan 22, 20262,490.002,550.002,490.002,530.002,530.002.02%38,152,400
Jan 21, 20262,470.002,550.002,420.002,480.002,480.000.40%42,532,000
Jan 20, 20262,450.002,470.002,440.002,470.002,470.000.41%14,155,200
Jan 19, 20262,450.002,470.002,440.002,460.002,460.000.41%18,156,900
Jan 15, 20262,440.002,460.002,430.002,450.002,450.000.41%14,964,900
Jan 14, 20262,430.002,450.002,430.002,440.002,440.000.83%22,448,800
Jan 13, 20262,390.002,420.002,370.002,420.002,420.001.68%17,873,600
Jan 12, 20262,400.002,410.002,360.002,380.002,380.00-0.42%19,351,700
Jan 9, 20262,390.002,420.002,390.002,390.002,390.00-8,648,400
Jan 8, 20262,430.002,440.002,390.002,390.002,390.00-1.24%15,692,800
Jan 7, 20262,460.002,460.002,380.002,420.002,420.002.11%34,828,200
Jan 6, 20262,350.002,370.002,330.002,370.002,370.001.28%16,784,600
Jan 5, 20262,320.002,350.002,320.002,340.002,340.000.86%8,906,900
Jan 2, 20262,310.002,320.002,290.002,320.002,320.000.43%6,217,500
Dec 30, 20252,320.002,330.002,290.002,310.002,310.00-0.43%6,256,500
Dec 29, 20252,280.002,320.002,270.002,320.002,320.001.75%9,022,100
Dec 24, 20252,280.002,290.002,270.002,280.002,280.00-4,387,200
Dec 23, 20252,270.002,280.002,260.002,280.002,280.00-5,748,100
Dec 22, 20252,280.002,280.002,260.002,280.002,280.000.44%5,773,900
Dec 19, 20252,280.002,290.002,250.002,270.002,270.000.44%7,515,700
Dec 18, 20252,270.002,300.002,260.002,260.002,260.00-0.44%11,761,300
Dec 17, 20252,280.002,290.002,240.002,270.002,270.00-0.44%14,496,300
Dec 16, 20252,260.002,280.002,260.002,280.002,280.000.88%5,695,500
Dec 15, 20252,260.002,280.002,240.002,260.002,260.00-14,821,100
Dec 12, 20252,260.002,280.002,250.002,260.002,260.00-9,574,000
Dec 11, 20252,280.002,290.002,250.002,260.002,260.00-1.31%11,068,100
Dec 10, 20252,290.002,300.002,270.002,290.002,290.00-10,110,400
Dec 9, 20252,300.002,300.002,280.002,290.002,290.00-0.43%8,121,300
Dec 8, 20252,310.002,310.002,290.002,300.002,300.00-6,949,200
Dec 5, 20252,310.002,310.002,290.002,300.002,300.00-3,949,700
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