Data Historical Harga Saham PTBA (PT. Bukit Asam Tbk.)
Harap diperhatikan bahwa harga saham PTBA mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham PTBA ?
Estimasi harga satu lot saham PTBA berdasarkan harga saat ini adalah 2890 x 100 = Rp 289.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2025-05-28 |
O:
2870
H:
2900
L:
2860
C:
2890
|
40 (1.40%) | 30,732,700 | 88,817,503,000 | -0.69% |
| Tue 2025-05-27 |
O:
2840
H:
2880
L:
2830
C:
2850
|
20 (0.71%) | 22,143,500 | 63,108,975,000 | -0.35% |
| Mon 2025-05-26 |
O:
2860
H:
2860
L:
2810
C:
2830
|
-10 (-0.35%) | 15,733,300 | 44,525,239,000 | 1.06% |
| Fri 2025-05-23 |
O:
2840
H:
2850
L:
2820
C:
2840
|
20 (0.71%) | 14,930,600 | 42,402,904,000 | 0.00% |
| Thu 2025-05-22 |
O:
2790
H:
2830
L:
2790
C:
2820
|
30 (1.08%) | 19,170,600 | 54,061,092,000 | -1.06% |
| Wed 2025-05-21 |
O:
2810
H:
2850
L:
2780
C:
2790
|
-30 (-1.06%) | 42,906,300 | 119,708,577,000 | 0.72% |
| Tue 2025-05-20 |
O:
2920
H:
2930
L:
2800
C:
2820
|
-80 (-2.76%) | 36,974,900 | 104,269,218,000 | 3.55% |
| Mon 2025-05-19 |
O:
2860
H:
2910
L:
2860
C:
2900
|
40 (1.40%) | 34,963,000 | 101,392,700,000 | -1.38% |
| Fri 2025-05-16 |
O:
2790
H:
2880
L:
2770
C:
2860
|
90 (3.25%) | 53,076,400 | 151,798,504,000 | -2.45% |
| Thu 2025-05-15 |
O:
2800
H:
2810
L:
2770
C:
2770
|
-20 (-0.72%) | 19,167,800 | 53,094,806,000 | 1.08% |
| Wed 2025-05-14 |
O:
2720
H:
2790
L:
2720
C:
2790
|
80 (2.95%) | 19,082,400 | 53,239,896,000 | -2.51% |
| Fri 2025-05-09 |
O:
2740
H:
2740
L:
2710
C:
2710
|
-10 (-0.37%) | 10,006,700 | 27,118,157,000 | 1.11% |
| Thu 2025-05-08 |
O:
2770
H:
2780
L:
2710
C:
2720
|
-40 (-1.45%) | 15,449,000 | 42,021,280,000 | 1.84% |
| Wed 2025-05-07 |
O:
2710
H:
2770
L:
2710
C:
2760
|
50 (1.85%) | 14,513,800 | 40,058,088,000 | -1.81% |
| Tue 2025-05-06 |
O:
2720
H:
2730
L:
2710
C:
2710
|
-10 (-0.37%) | 10,763,800 | 29,169,898,000 | 0.37% |
| Mon 2025-05-05 |
O:
2720
H:
2730
L:
2680
C:
2720
|
-20 (-0.73%) | 16,635,000 | 45,247,200,000 | 0.00% |
| Fri 2025-05-02 |
O:
2700
H:
2750
L:
2640
C:
2740
|
-20 (-0.72%) | 21,611,100 | 59,214,414,000 | -1.46% |
| Wed 2025-04-30 |
O:
2800
H:
2850
L:
2760
C:
2760
|
-30 (-1.08%) | 35,320,900 | 97,485,684,000 | 1.45% |
| Tue 2025-04-29 |
O:
2770
H:
2840
L:
2770
C:
2790
|
20 (0.72%) | 26,130,000 | 72,902,700,000 | -0.72% |
| Mon 2025-04-28 |
O:
2780
H:
2810
L:
2760
C:
2770
|
-10 (-0.36%) | 26,690,700 | 73,933,239,000 | 0.36% |
Artikel Terkait
- Musim Dividen Dimulai, Ini Daftar Emiten yang Siap Bagi Keuntungan
- Dividen Fantastis BUMN 2025, Peluang Investasi Menggiurkan?
- Saham Adaro Andalan (AADI) Terkoreksi, Potensi Jangka Panjang Tetap Cerah
- Saham Ini Dibuang Asing, Saat IHSG Melonjak 1,13% Pada Kamis (17/10)
- Tantangan Realisasi Target Produksi Batubara Nasional 2024
