Bukit Asam Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,090.00 | 3,200.00 | 3,030.00 | 3,180.00 | 3,180.00 | 46,935,800 |
| 2026-10-21 | 3,050.00 | 3,140.00 | 2,920.00 | 3,110.00 | 3,110.00 | 51,419,800 |
| 2026-10-20 | 2,940.00 | 3,110.00 | 2,920.00 | 3,050.00 | 3,050.00 | 66,430,600 |
| 2026-10-19 | 2,690.00 | 2,940.00 | 2,620.00 | 2,870.00 | 2,870.00 | 106,399,200 |
| 2026-10-16 | 2,730.00 | 2,960.00 | 2,730.00 | 2,800.00 | 2,800.00 | 138,060,600 |
| 2026-10-15 | 3,250.00 | 3,250.00 | 3,120.00 | 3,210.00 | 3,210.00 | 33,002,800 |
| 2026-10-14 | 3,260.00 | 3,400.00 | 3,250.00 | 3,270.00 | 3,270.00 | 42,094,500 |
| 2026-10-13 | 3,230.00 | 3,280.00 | 3,170.00 | 3,260.00 | 3,260.00 | 22,569,100 |
| 2026-10-12 | 3,300.00 | 3,360.00 | 3,230.00 | 3,230.00 | 3,230.00 | 24,088,900 |
| 2026-10-09 | 3,320.00 | 3,360.00 | 3,230.00 | 3,300.00 | 3,300.00 | 31,829,700 |
| 2026-10-08 | 3,380.00 | 3,400.00 | 3,290.00 | 3,320.00 | 3,320.00 | 23,543,500 |
| 2026-10-07 | 3,420.00 | 3,490.00 | 3,350.00 | 3,380.00 | 3,380.00 | 34,327,600 |
| 2026-10-06 | 3,280.00 | 3,410.00 | 3,260.00 | 3,400.00 | 3,400.00 | 79,878,000 |
| 2026-10-05 | 3,180.00 | 3,290.00 | 3,130.00 | 3,270.00 | 3,270.00 | 54,194,500 |
| 2026-10-02 | 3,050.00 | 3,210.00 | 3,040.00 | 3,180.00 | 3,180.00 | 35,493,300 |
| 2026-10-01 | 3,130.00 | 3,150.00 | 3,030.00 | 3,050.00 | 3,050.00 | 21,365,600 |
| 2026-09-30 | 3,110.00 | 3,160.00 | 3,090.00 | 3,120.00 | 3,120.00 | 28,016,200 |
| 2026-09-29 | 3,160.00 | 3,170.00 | 3,020.00 | 3,110.00 | 3,110.00 | 55,456,800 |
| 2026-09-28 | 3,090.00 | 3,200.00 | 3,060.00 | 3,180.00 | 3,180.00 | 60,648,500 |
| 2026-09-25 | 3,050.00 | 3,140.00 | 3,030.00 | 3,090.00 | 3,090.00 | 31,882,000 |
| 2026-09-24 | 3,050.00 | 3,050.00 | 2,990.00 | 3,050.00 | 3,050.00 | 11,206,200 |
| 2026-09-23 | 3,000.00 | 3,050.00 | 2,940.00 | 3,050.00 | 3,050.00 | 23,188,400 |
| 2026-09-22 | 3,070.00 | 3,070.00 | 2,990.00 | 3,010.00 | 3,010.00 | 22,639,100 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 114.5080 IDR |
| 2025-06-23 | 332.4370 IDR |
| 2024-05-21 | 397.7120 IDR |
| 2023-06-26 | 1,094.0500 IDR |
| 2022-06-06 | 688.5150 IDR |
| 2021-04-14 | 74.6944 IDR |
| 2020-06-19 | 326.4646 IDR |
| 2019-05-07 | 339.6310 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.