PT Bukit Asam Persero TBK (PK) (TBNGY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 4.25 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 4.25 | 4.25 | 4.06 | 656 | 4.21980447 | DR |
| 12 | 0.3348 | 8.55128729056 | 3.9152 | 4.68 | 3.9152 | 1233 | 4.15747676 | DR |
| 26 | -0.1 | -2.29885057471 | 4.35 | 5 | 3.9152 | 1504 | 4.63211365 | DR |
| 52 | 0.12 | 2.90556900726 | 4.13 | 5.3 | 3.58 | 1271 | 4.5061926 | DR |
| 156 | -0.65 | -13.2653061224 | 4.9 | 7.35 | 3.58 | 950 | 4.79859836 | DR |
| 260 | 0.95 | 28.7878787879 | 3.3 | 7.35 | 3.3 | 855 | 4.75983703 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 4.25 | 0.18 | 4.29 | 4.25 | 4.25 | 4.25 | 100 |
| 1737670800 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1737584400 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1737498000 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1737152400 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1737066000 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1736979600 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1736893200 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1736806800 | 4.075 | 0.02 | 0.37 | 4.075 | 4.075 | 4.075 | 115 |
| 1736547900 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1736375100 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1736288700 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1736202300 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1735943100 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1735856700 | 4.0599999 | -0.19 | -4.47 | 4.0599999 | 4.0599999 | 4.0599999 | 207 |
| 1735683960 | 4.25 | 0.24 | 6.06 | 4.25 | 4.25 | 4.25 | 1647 |
| 1735597740 | 4.0072 | 0 | 0.00 | 4.0072 | 4.0072 | 4.0072 | 0 |
| 1735338540 | 4.0072 | 0 | 0.00 | 4.0072 | 4.0072 | 4.0072 | 0 |
| 1735252140 | 4.0072 | 0 | 0.00 | 4.0072 | 4.0072 | 4.0072 | 0 |
| 1735079340 | 4.0072 | 0 | 0.00 | 4.0072 | 4.0072 | 4.0072 | 0 |
| 1734992940 | 4.0072 | 0 | 0.00 | 4.0072 | 4.0072 | 4.0072 | 0 |
| 1734733740 | 4.0072 | 0 | 0.00 | 4.0072 | 4.0072 | 4.0072 | 0 |
| 1734647340 | 4.0072 | 0 | 0.00 | 4.0072 | 4.0072 | 4.0072 | 0 |
| 1734560940 | 4.0072 | -0.67 | -14.38 | 4.0072 | 4.0072 | 4.0072 | 4210 |
| 1734474360 | 4.68 | 0.52 | 12.50 | 4.68 | 4.68 | 4.68 | 1110 |
| 1734387600 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1734128400 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1734042000 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733955600 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733869200 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733782800 | 4.16 | 0.24 | 6.25 | 4.16 | 4.16 | 4.16 | 1040 |
| 1733523780 | 3.9152 | 0 | 0.00 | 3.9152 | 3.9152 | 3.9152 | 0 |
| 1733437380 | 3.9152 | 0 | 0.00 | 3.9152 | 3.9152 | 3.9152 | 0 |
| 1733350980 | 3.9152 | 0 | 0.00 | 3.9152 | 3.9152 | 3.9152 | 0 |
| 1733264580 | 3.9152 | 0 | 0.00 | 3.9152 | 3.9152 | 3.9152 | 0 |
| 1733178180 | 3.9152 | -0.77 | -16.52 | 3.9152 | 3.9152 | 3.9152 | 300 |
| 1732890600 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732717800 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732631400 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732545000 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732285800 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732199400 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732113000 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732026600 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1731940200 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1731681000 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1731594600 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1731508200 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1731421800 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1731335400 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1731076200 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1730989800 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1730903400 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1730817000 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1730730600 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1730471400 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1730385000 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1730298600 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1730212200 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1730125800 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
