PTBA.JKPTBA.JK
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2440.00 | $2460.00 | $2430.00 | $2450.00 | 14.76M |
| 1/14/2026 | $2430.00 | $2450.00 | $2430.00 | $2440.00 | 22.45M |
| 1/13/2026 | $2390.00 | $2420.00 | $2370.00 | $2420.00 | 17.87M |
| 1/12/2026 | $2400.00 | $2410.00 | $2360.00 | $2380.00 | 19.35M |
| 1/9/2026 | $2390.00 | $2420.00 | $2390.00 | $2390.00 | 8.65M |
| 1/8/2026 | $2430.00 | $2440.00 | $2390.00 | $2390.00 | 15.69M |
| 1/7/2026 | $2460.00 | $2460.00 | $2380.00 | $2420.00 | 34.83M |
| 1/6/2026 | $2350.00 | $2370.00 | $2330.00 | $2370.00 | 16.78M |
| 1/5/2026 | $2320.00 | $2350.00 | $2320.00 | $2340.00 | 8.91M |
| 1/2/2026 | $2310.00 | $2320.00 | $2290.00 | $2320.00 | 6.22M |
| 12/30/2025 | $2320.00 | $2330.00 | $2290.00 | $2310.00 | 6.26M |
| 12/29/2025 | $2280.00 | $2320.00 | $2270.00 | $2320.00 | 9.02M |
| 12/24/2025 | $2280.00 | $2290.00 | $2270.00 | $2280.00 | 4.39M |
| 12/23/2025 | $2270.00 | $2280.00 | $2260.00 | $2280.00 | 5.75M |
| 12/22/2025 | $2280.00 | $2280.00 | $2260.00 | $2280.00 | 5.77M |
| 12/19/2025 | $2280.00 | $2290.00 | $2250.00 | $2270.00 | 7.52M |
| 12/18/2025 | $2270.00 | $2300.00 | $2260.00 | $2260.00 | 11.76M |
| 12/17/2025 | $2280.00 | $2290.00 | $2240.00 | $2270.00 | 14.50M |
| 12/16/2025 | $2260.00 | $2280.00 | $2260.00 | $2280.00 | 5.70M |
| 12/15/2025 | $2260.00 | $2280.00 | $2240.00 | $2260.00 | 14.82M |
| 12/12/2025 | $2260.00 | $2280.00 | $2250.00 | $2260.00 | 9.57M |
| 12/11/2025 | $2280.00 | $2290.00 | $2250.00 | $2260.00 | 11.07M |
| 12/10/2025 | $2290.00 | $2300.00 | $2270.00 | $2290.00 | 10.11M |
| 12/9/2025 | $2300.00 | $2300.00 | $2280.00 | $2290.00 | 8.12M |
| 12/8/2025 | $2310.00 | $2310.00 | $2290.00 | $2300.00 | 6.95M |
| 12/5/2025 | $2310.00 | $2310.00 | $2290.00 | $2300.00 | 3.95M |
| 12/4/2025 | $2300.00 | $2320.00 | $2290.00 | $2300.00 | 4.37M |
| 12/3/2025 | $2300.00 | $2310.00 | $2290.00 | $2310.00 | 3.13M |
| 12/2/2025 | $2290.00 | $2310.00 | $2290.00 | $2310.00 | 5.40M |
| 12/1/2025 | $2300.00 | $2310.00 | $2280.00 | $2290.00 | 7.59M |
| 11/28/2025 | $2300.00 | $2310.00 | $2280.00 | $2310.00 | 6.65M |
| 11/27/2025 | $2330.00 | $2330.00 | $2300.00 | $2300.00 | 5.26M |
| 11/26/2025 | $2330.00 | $2330.00 | $2300.00 | $2320.00 | 5.54M |
| 11/25/2025 | $2330.00 | $2340.00 | $2300.00 | $2310.00 | 5.47M |
| 11/24/2025 | $2320.00 | $2330.00 | $2300.00 | $2330.00 | 7.93M |
| 11/21/2025 | $2320.00 | $2330.00 | $2300.00 | $2320.00 | 5.79M |
| 11/20/2025 | $2320.00 | $2340.00 | $2320.00 | $2330.00 | 5.73M |
| 11/19/2025 | $2310.00 | $2330.00 | $2310.00 | $2320.00 | 5.69M |
| 11/18/2025 | $2350.00 | $2350.00 | $2310.00 | $2310.00 | 9.92M |
| 11/17/2025 | $2340.00 | $2370.00 | $2340.00 | $2350.00 | 7.49M |
| 11/14/2025 | $2360.00 | $2360.00 | $2330.00 | $2340.00 | 7.37M |
| 11/13/2025 | $2380.00 | $2390.00 | $2350.00 | $2360.00 | 7.30M |
| 11/12/2025 | $2390.00 | $2390.00 | $2360.00 | $2380.00 | 8.22M |
| 11/11/2025 | $2390.00 | $2400.00 | $2370.00 | $2390.00 | 7.64M |
| 11/10/2025 | $2390.00 | $2400.00 | $2380.00 | $2390.00 | 5.36M |
| 11/7/2025 | $2390.00 | $2390.00 | $2370.00 | $2390.00 | 9.18M |
| 11/6/2025 | $2390.00 | $2400.00 | $2380.00 | $2400.00 | 5.41M |
| 11/5/2025 | $2400.00 | $2400.00 | $2370.00 | $2380.00 | 10.53M |
| 11/4/2025 | $2400.00 | $2400.00 | $2380.00 | $2400.00 | 10.19M |
| 11/3/2025 | $2400.00 | $2410.00 | $2380.00 | $2400.00 | 10.14M |
| 10/31/2025 | $2430.00 | $2440.00 | $2390.00 | $2400.00 | 13.52M |
| 10/30/2025 | $2380.00 | $2440.00 | $2370.00 | $2430.00 | 30.87M |
| 10/29/2025 | $2350.00 | $2380.00 | $2340.00 | $2370.00 | 10.53M |
| 10/28/2025 | $2360.00 | $2360.00 | $2330.00 | $2350.00 | 7.23M |
| 10/27/2025 | $2350.00 | $2370.00 | $2300.00 | $2340.00 | 30.70M |
| 10/24/2025 | $2320.00 | $2380.00 | $2320.00 | $2350.00 | 16.37M |
| 10/23/2025 | $2300.00 | $2330.00 | $2290.00 | $2320.00 | 5.93M |
| 10/22/2025 | $2350.00 | $2360.00 | $2290.00 | $2290.00 | 12.01M |
| 10/21/2025 | $2270.00 | $2340.00 | $2270.00 | $2340.00 | 16.07M |
| 10/20/2025 | $2210.00 | $2270.00 | $2200.00 | $2270.00 | 10.33M |
| 10/17/2025 | $2210.00 | $2220.00 | $2170.00 | $2210.00 | 13.41M |