Bukit Asam Tbk. ( PTBA.JK) - Price History

Monthly price history for PTBA.JK (Bukit Asam Tbk.)

DateAdjusted priceReal price
June 2026 IDR2,520 IDR2,520
March 2025 IDR2,520 IDR2,520
February 2025 IDR2,590 IDR2,590
January 2025 IDR2,690 IDR2,690
December 2024 IDR2,750 IDR2,750
November 2024 IDR2,700 IDR2,700
October 2024 IDR2,960 IDR2,960
September 2024 IDR3,080 IDR3,080
August 2024 IDR2,730 IDR2,730
July 2024 IDR2,680 IDR2,680
June 2024 IDR2,450 IDR2,450
May 2024 IDR2,490 IDR2,490
April 2024 IDR2,618.71 IDR3,030
March 2024 IDR2,566.86 IDR2,970
February 2024 IDR2,212.51 IDR2,560
January 2024 IDR2,255.72 IDR2,610
December 2023 IDR2,108.80 IDR2,440
November 2023 IDR2,091.51 IDR2,420
October 2023 IDR2,143.37 IDR2,480
September 2023 IDR2,419.93 IDR2,800
August 2023 IDR2,471.79 IDR2,860
July 2023 IDR2,394.01 IDR2,770
June 2023 IDR2,316.22 IDR2,680
May 2023 IDR1,862.65 IDR3,060
April 2023 IDR2,520.06 IDR4,140
March 2023 IDR2,428.75 IDR3,990
February 2023 IDR2,349.62 IDR3,860
January 2023 IDR2,069.61 IDR3,400
December 2022 IDR2,246.14 IDR3,690
November 2022 IDR2,313.10 IDR3,800
October 2022 IDR2,380.05 IDR3,910
September 2022 IDR2,538.32 IDR4,170
August 2022 IDR2,587.01 IDR4,250
July 2022 IDR2,617.45 IDR4,300
June 2022 IDR2,325.27 IDR3,820
May 2022 IDR2,347.40 IDR4,530
April 2022 IDR1,979.48 IDR3,820
March 2022 IDR1,704.84 IDR3,290
February 2022 IDR1,627.12 IDR3,140
January 2022 IDR1,476.84 IDR2,850
December 2021 IDR1,404.29 IDR2,710
November 2021 IDR1,347.29 IDR2,600
October 2021 IDR1,388.75 IDR2,680
September 2021 IDR1,430.20 IDR2,760
August 2021 IDR1,093.38 IDR2,110
July 2021 IDR1,155.56 IDR2,230
June 2021 IDR1,036.38 IDR2,000
May 2021 IDR1,145.20 IDR2,210
April 2021 IDR1,228.11 IDR2,370
March 2021 IDR1,316.43 IDR2,620
February 2021 IDR1,361.66 IDR2,710
January 2021 IDR1,296.34 IDR2,580
December 2020 IDR1,411.90 IDR2,810
November 2020 IDR1,185.80 IDR2,360
October 2020 IDR984.81 IDR1,960
September 2020 IDR989.84 IDR1,970
August 2020 IDR1,025.01 IDR2,040
July 2020 IDR1,019.98 IDR2,030
June 2020 IDR1,014.96 IDR2,020
May 2020 IDR847.05 IDR1,945
April 2020 IDR816.57 IDR1,875
March 2020 IDR949.40 IDR2,180
February 2020 IDR975.53 IDR2,240
January 2020 IDR962.46 IDR2,210
December 2019 IDR1,158.44 IDR2,660
November 2019 IDR1,053.92 IDR2,420
October 2019 IDR979.88 IDR2,250
September 2019 IDR984.24 IDR2,260
August 2019 IDR1,075.69 IDR2,470
July 2019 IDR1,193.28 IDR2,740
June 2019 IDR1,289.09 IDR2,960
May 2019 IDR1,332.64 IDR3,060
April 2019 IDR1,570.05 IDR3,960
March 2019 IDR1,669.17 IDR4,210
February 2019 IDR1,577.98 IDR3,980
January 2019 IDR1,708.81 IDR4,310
December 2018 IDR1,704.85 IDR4,300
November 2018 IDR1,593.84 IDR4,020
October 2018 IDR1,685.02 IDR4,250
September 2018 IDR1,712.78 IDR4,320
August 2018 IDR1,605.73 IDR4,050
July 2018 IDR1,776.22 IDR4,480
June 2018 IDR1,574.01 IDR3,970
May 2018 IDR1,506.61 IDR3,800
April 2018 IDR1,284.58 IDR3,240
March 2018 IDR1,058.95 IDR2,940
February 2018 IDR1,141.79 IDR3,170
January 2018 IDR1,224.64 IDR3,400
December 2017 IDR886.06 IDR2,460
November 2017 IDR810.42 IDR11,250
October 2017 IDR826.63 IDR11,475
September 2017 IDR752.79 IDR10,450
August 2017 IDR891.46 IDR12,375
July 2017 IDR943.69 IDR13,100
June 2017 IDR860.85 IDR11,950
May 2017 IDR785.21 IDR10,900
April 2017 IDR891.97 IDR12,675
March 2017 IDR928.91 IDR13,200
February 2017 IDR786.41 IDR11,175
January 2017 IDR816.32 IDR11,600
December 2016 IDR879.65 IDR12,500
November 2016 IDR830.39 IDR11,800
October 2016 IDR837.43 IDR11,900
September 2016 IDR677.33 IDR9,625
August 2016 IDR698.44 IDR9,925
July 2016 IDR693.17 IDR9,850
June 2016 IDR541.87 IDR7,700
May 2016 IDR448.62 IDR6,375
April 2016 IDR496.12 IDR7,050
March 2016 IDR424.97 IDR6,275
February 2016 IDR343.70 IDR5,075
January 2016 IDR301.37 IDR4,450
December 2015 IDR306.45 IDR4,525
November 2015 IDR379.26 IDR5,600
October 2015 IDR494.39 IDR7,300
September 2015 IDR380.95 IDR5,625
August 2015 IDR396.19 IDR5,850
July 2015 IDR406.34 IDR6,000
June 2015 IDR568.88 IDR8,400
May 2015 IDR665.39 IDR9,825
April 2015 IDR633.22 IDR9,350
March 2015 IDR706.70 IDR10,750
February 2015 IDR701.77 IDR10,675
January 2015 IDR747.79 IDR11,375
December 2014 IDR821.74 IDR12,500
November 2014 IDR864.47 IDR13,150
October 2014 IDR851.33 IDR12,950
September 2014 IDR867.76 IDR13,200
August 2014 IDR877.62 IDR13,350
July 2014 IDR765.86 IDR11,650
June 2014 IDR705.06 IDR10,725
May 2014 IDR703.41 IDR10,700
April 2014 IDR649.18 IDR9,875
March 2014 IDR585.19 IDR9,325
February 2014 IDR600.88 IDR9,575
January 2014 IDR580.48 IDR9,250
December 2013 IDR640.10 IDR10,200
November 2013 IDR753.06 IDR12,000
October 2013 IDR762.47 IDR12,150
September 2013 IDR800.12 IDR12,750
August 2013 IDR759.33 IDR12,100
July 2013 IDR624.41 IDR9,950
June 2013 IDR834.64 IDR13,300
May 2013 IDR765.61 IDR12,200
April 2013 IDR912.65 IDR15,250
March 2013 IDR861.78 IDR14,400
February 2013 IDR903.68 IDR15,100
January 2013 IDR927.61 IDR15,500
December 2012 IDR903.68 IDR15,100
November 2012 IDR837.84 IDR14,000
October 2012 IDR957.54 IDR16,000
September 2012 IDR969.51 IDR16,200
August 2012 IDR873.75 IDR14,600
July 2012 IDR951.55 IDR15,900
June 2012 IDR876.74 IDR14,650
May 2012 IDR897.69 IDR15,000
April 2012 IDR1,056.71 IDR18,450
March 2012 IDR1,174.12 IDR20,500
February 2012 IDR1,188.44 IDR20,750
January 2012 IDR1,154.08 IDR20,150
December 2011 IDR993.71 IDR17,350
November 2011 IDR973.66 IDR17,000
October 2011 IDR1,044.49 IDR18,350
September 2011 IDR956.26 IDR16,800
August 2011 IDR1,084.33 IDR19,050
July 2011 IDR1,212.40 IDR21,300
June 2011 IDR1,158.46 IDR20,800
May 2011 IDR1,183.52 IDR21,250
April 2011 IDR1,242 IDR22,300
March 2011 IDR1,169.60 IDR21,000
February 2011 IDR1,116.69 IDR20,050
January 2011 IDR1,099.98 IDR19,750
December 2010 IDR1,278.20 IDR22,950
November 2010 IDR1,038.24 IDR18,700
October 2010 IDR1,090.98 IDR19,650
September 2010 IDR1,079.88 IDR19,450
August 2010 IDR971.61 IDR17,500
July 2010 IDR927.19 IDR16,700
June 2010 IDR957.73 IDR17,250
May 2010 IDR968.83 IDR17,450
April 2010 IDR1,004.17 IDR18,600
March 2010 IDR939.38 IDR17,400
February 2010 IDR842.20 IDR15,600
January 2010 IDR928.58 IDR17,200
December 2009 IDR931.28 IDR17,250
November 2009 IDR888.10 IDR16,450
October 2009 IDR817.28 IDR15,200
September 2009 IDR758.14 IDR14,100
August 2009 IDR698.99 IDR13,000
July 2009 IDR731.25 IDR13,600
June 2009 IDR623.71 IDR11,600
May 2009 IDR585.79 IDR11,250
April 2009 IDR494.67 IDR9,500
March 2009 IDR351.48 IDR6,750
February 2009 IDR374.91 IDR7,200
January 2009 IDR385.32 IDR7,400
December 2008 IDR359.29 IDR6,900
November 2008 IDR359.29 IDR6,900
October 2008 IDR285.09 IDR5,475
September 2008 IDR260,352.52 IDR1,000,000
August 2008 IDR755.02 IDR14,500
July 2008 IDR710.76 IDR13,650
June 2008 IDR853.96 IDR16,400
May 2008 IDR752.14 IDR14,600
April 2008 IDR546.07 IDR10,600
March 2008 IDR517.74 IDR10,050
February 2008 IDR589.86 IDR11,450
January 2008 IDR587.29 IDR11,400
December 2007 IDR618.20 IDR12,000
November 2007 IDR623.35 IDR12,100
October 2007 IDR466.22 IDR9,050
September 2007 IDR337.43 IDR6,550
August 2007 IDR296.22 IDR5,750
July 2007 IDR342.58 IDR6,650
June 2007 IDR337.43 IDR6,550
May 2007 IDR270.46 IDR5,250
April 2007 IDR196.61 IDR3,900
March 2007 IDR173.93 IDR3,450
February 2007 IDR166.37 IDR3,300
January 2007 IDR157.54 IDR3,125
December 2006 IDR177.71 IDR3,525
November 2006 IDR163.84 IDR3,250
October 2006 IDR173.93 IDR3,450
September 2006 IDR170.15 IDR3,375
August 2006 IDR171.41 IDR3,400
July 2006 IDR165.11 IDR3,275
June 2006 IDR158.80 IDR3,150
May 2006 IDR163.78 IDR3,350
April 2006 IDR146.67 IDR3,000
March 2006 IDR100.22 IDR2,050
February 2006 IDR100.22 IDR2,050
January 2006 IDR95.82 IDR1,960
December 2005 IDR88 IDR1,800
November 2005 IDR82.62 IDR1,690
October 2005 IDR87.02 IDR1,780
September 2005 IDR79.69 IDR1,630
August 2005 IDR85.07 IDR1,740
July 2005 IDR76.76 IDR1,570
June 2005 IDR73.46 IDR1,590
May 2005 IDR72.07 IDR1,560
April 2005 IDR71.61 IDR1,550
March 2005 IDR70.22 IDR1,520
February 2005 IDR76.69 IDR1,660
January 2005 IDR76.23 IDR1,650
December 2004 IDR70.45 IDR1,525
November 2004 IDR65.60 IDR1,425
October 2004 IDR42.58 IDR925
September 2004 IDR39.13 IDR850
August 2004 IDR35.68 IDR775
July 2004 IDR33.38 IDR725
June 2004 IDR31.07 IDR675
May 2004 IDR31.86 IDR750
April 2004 IDR35.04 IDR825
March 2004 IDR32.92 IDR775
February 2004 IDR33.98 IDR800
January 2004 IDR35.04 IDR825
December 2003 IDR37.16 IDR875
November 2003 IDR26.55 IDR625
October 2003 IDR24.42 IDR575
September 2003 IDR23.36 IDR550
August 2003 IDR21.24 IDR500
July 2003 IDR23.36 IDR550
June 2003 IDR24.42 IDR575
May 2003 IDR23.36 IDR550
April 2003 IDR22.65 IDR575
March 2003 IDR21.66 IDR550
February 2003 IDR19.70 IDR500
January 2003 IDR21.66 IDR550
December 2002 IDR23.63 IDR600

PTBA.JK

Price: IDR2,520

52 week price:
2250.00
3180.00

Dividend Yield: 15.78%

Forward Dividend Yield: 15.78%

Payout Ratio: 85.16%

Payout Ratio Range:
0.00%
1252.16%

Dividend Per Share: 397.71 IDR

Earnings Per Share: 484.09 IDR

P/E Ratio: 5.21

Exchange: JKT

Sector: Energy

Industry: Thermal Coal

Market Capitalization: 28.9 trillion

Years Paying Dividends: 22

Links: