• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.52% Nasdaq Down0.25%

    More On PTBA.JK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Tambang Batubara Bukit Asam (Pe (PTBA.JK)

    -Jakarta
    6,250.00 Up 300.00(5.04%) 5:12AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 3, 20156,000.006,100.005,900.005,950.001,520,0005,950.00
    Jul 31, 20156,200.006,300.006,000.006,000.003,893,7006,000.00
    Jul 30, 20156,250.006,300.006,150.006,200.001,298,9006,200.00
    Jul 29, 20156,575.006,575.006,250.006,250.002,646,1006,250.00
    Jul 28, 20156,100.006,475.006,100.006,425.002,191,2006,425.00
    Jul 27, 20156,100.006,425.006,100.006,275.002,301,7006,275.00
    Jul 24, 20156,600.006,600.006,275.006,325.001,587,0006,325.00
    Jul 23, 20156,500.006,675.006,350.006,600.002,440,0006,600.00
    Jul 22, 20156,575.006,575.006,200.006,500.003,953,0006,500.00
    Jul 21, 20156,475.006,475.006,475.006,475.0006,475.00
    Jul 20, 20156,475.006,475.006,475.006,475.0006,475.00
    Jul 17, 20156,475.006,475.006,475.006,475.0006,475.00
    Jul 16, 20156,475.006,475.006,475.006,475.0006,475.00
    Jul 15, 20156,750.006,750.006,475.006,475.004,519,9006,475.00
    Jul 14, 20157,050.007,050.006,725.006,750.003,429,3006,750.00
    Jul 13, 20157,275.007,300.006,975.007,050.002,465,1007,050.00
    Jul 10, 20157,200.007,375.007,100.007,250.004,012,3007,250.00
    Jul 9, 20157,350.007,350.007,025.007,125.006,619,1007,125.00
    Jul 8, 20157,975.007,975.007,425.007,550.003,575,7007,550.00
    Jul 7, 20158,125.008,200.007,925.007,975.001,563,1007,975.00
    Jul 6, 20158,300.008,300.008,175.008,200.00852,6008,200.00
    Jul 3, 20158,300.008,300.008,250.008,275.00921,8008,275.00
    Jul 2, 20158,325.008,375.008,225.008,250.001,593,2008,250.00
    Jul 1, 20158,475.008,475.008,300.008,300.001,086,7008,300.00
    Jun 30, 20158,275.008,450.008,250.008,400.002,423,5008,400.00
    Jun 29, 20158,500.008,500.008,300.008,375.00641,4008,375.00
    Jun 26, 20158,700.008,775.008,500.008,500.002,726,3008,500.00
    Jun 25, 20159,050.009,050.008,700.008,700.002,437,9008,700.00
    Jun 24, 20159,050.009,050.008,925.009,025.001,157,4009,025.00
    Jun 23, 20159,075.009,075.008,925.008,950.00961,5008,950.00
    Jun 22, 20159,075.009,075.008,950.009,000.00865,4009,000.00
    Jun 19, 20159,125.009,175.009,000.009,025.002,601,9009,025.00
    Jun 18, 20159,150.009,250.009,000.009,050.001,858,7009,050.00
    Jun 17, 20159,275.009,400.009,125.009,150.001,803,1009,150.00
    Jun 16, 20159,125.009,450.009,050.009,250.001,426,4009,250.00
    Jun 15, 20159,250.009,250.009,050.009,075.00636,4009,075.00
    Jun 12, 20159,225.009,300.009,125.009,150.001,112,9009,150.00
    Jun 11, 20159,200.009,300.009,025.009,100.002,076,0009,100.00
    Jun 10, 20159,125.009,325.009,050.009,050.002,743,4009,050.00
    Jun 9, 20159,500.009,500.009,075.009,125.001,494,7009,125.00
    Jun 8, 20159,400.009,550.009,375.009,425.001,477,7009,425.00
    Jun 5, 20159,500.009,650.009,325.009,425.001,217,2009,425.00
    Jun 4, 20159,625.009,725.009,525.009,625.001,425,6009,625.00
    Jun 3, 20159,725.009,950.009,600.009,675.002,644,4009,675.00
    Jun 2, 20159,725.009,725.009,725.009,725.0009,725.00
    Jun 1, 20159,800.009,900.009,625.009,725.001,286,4009,725.00
    May 29, 201510,050.0010,150.009,800.009,825.007,516,0009,825.00
    May 28, 201510,200.0010,400.0010,100.0010,125.002,635,90010,125.00
    May 27, 201510,375.0010,450.0010,000.0010,275.002,465,40010,275.00
    May 26, 201510,400.0010,750.0010,325.0010,550.001,782,70010,550.00
    May 25, 201510,550.0010,600.0010,300.0010,375.00796,40010,375.00
    May 22, 201510,700.0010,825.0010,550.0010,550.001,301,40010,550.00
    May 21, 201510,800.0010,925.0010,700.0010,825.001,793,20010,825.00
    May 20, 201510,550.0010,825.0010,525.0010,800.004,339,40010,800.00
    May 19, 201510,500.0010,525.0010,350.0010,425.00747,40010,425.00
    May 18, 201510,550.0010,550.0010,350.0010,450.001,165,60010,450.00
    May 15, 201510,475.0010,650.0010,275.0010,550.002,423,60010,550.00
    May 14, 201510,300.0010,300.0010,300.0010,300.00010,300.00
    May 13, 201510,000.0010,375.009,950.0010,300.002,567,90010,300.00
    May 12, 20159,775.0010,075.009,775.0010,000.003,075,00010,000.00
    May 11, 20159,900.0010,025.009,675.009,950.003,925,8009,950.00
    May 8, 20159,300.009,725.009,225.009,650.002,211,6009,650.00
    May 7, 20159,350.009,350.009,200.009,200.00902,3009,200.00
    May 6, 20159,400.009,500.009,275.009,350.001,888,9009,350.00
    May 5, 20159,300.009,550.009,250.009,400.001,319,1009,400.00
    May 4, 20159,100.009,500.009,100.009,350.001,345,8009,350.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.