Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 715.00 | 865.00 | 670.00 | 800.00 | 800.00 | 37,500 |
| 2026-10-19 | 665.00 | 705.00 | 665.00 | 695.00 | 695.00 | 52,000 |
| 2026-10-16 | 710.00 | 770.00 | 710.00 | 710.00 | 710.00 | 87,500 |
| 2026-10-15 | 870.00 | 870.00 | 820.00 | 830.00 | 830.00 | 7,600 |
| 2026-10-14 | 835.00 | 860.00 | 820.00 | 860.00 | 860.00 | 66,800 |
| 2026-10-13 | 870.00 | 870.00 | 820.00 | 835.00 | 835.00 | 472,700 |
| 2026-10-12 | 845.00 | 860.00 | 825.00 | 840.00 | 840.00 | 27,600 |
| 2026-10-09 | 825.00 | 870.00 | 825.00 | 860.00 | 860.00 | 26,800 |
| 2026-10-08 | 825.00 | 880.00 | 825.00 | 850.00 | 850.00 | 35,800 |
| 2026-10-07 | 800.00 | 880.00 | 790.00 | 845.00 | 845.00 | 953,000 |
| 2026-10-06 | 805.00 | 805.00 | 780.00 | 800.00 | 800.00 | 34,100 |
| 2026-10-05 | 830.00 | 865.00 | 750.00 | 800.00 | 800.00 | 54,100 |
| 2026-10-02 | 860.00 | 900.00 | 780.00 | 830.00 | 830.00 | 79,600 |
| 2026-10-01 | 840.00 | 945.00 | 810.00 | 860.00 | 860.00 | 1,192,000 |
| 2026-09-30 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | 29,200 |
| 2026-09-29 | 750.00 | 785.00 | 720.00 | 775.00 | 775.00 | 48,100 |
| 2026-09-28 | 820.00 | 820.00 | 740.00 | 740.00 | 740.00 | 123,600 |
| 2026-09-25 | 830.00 | 830.00 | 735.00 | 830.00 | 830.00 | 135,600 |
| 2026-09-24 | 900.00 | 900.00 | 800.00 | 830.00 | 830.00 | 183,800 |
| 2026-09-23 | 915.00 | 915.00 | 870.00 | 880.00 | 880.00 | 12,300 |
| 2026-09-22 | 910.00 | 910.00 | 875.00 | 875.00 | 875.00 | 29,000 |
| 2026-09-21 | 910.00 | 920.00 | 900.00 | 920.00 | 920.00 | 15,600 |
| 2026-09-18 | 910.00 | 930.00 | 895.00 | 920.00 | 920.00 | 47,200 |
| 2026-09-17 | 885.00 | 925.00 | 885.00 | 895.00 | 895.00 | 36,800 |
| 2026-09-16 | 930.00 | 930.00 | 890.00 | 920.00 | 920.00 | 82,400 |
| 2026-09-15 | 905.00 | 970.00 | 880.00 | 915.00 | 915.00 | 344,300 |
| 2026-09-14 | 930.00 | 995.00 | 890.00 | 890.00 | 890.00 | 801,000 |
| 2026-09-11 | 905.00 | 930.00 | 890.00 | 930.00 | 930.00 | 6,700 |
| 2026-09-10 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | 7,100 |
| 2026-09-09 | 915.00 | 930.00 | 900.00 | 920.00 | 920.00 | 15,800 |
| 2026-09-08 | 905.00 | 905.00 | 890.00 | 900.00 | 900.00 | 20,800 |
| 2026-09-07 | 910.00 | 965.00 | 900.00 | 910.00 | 910.00 | 107,700 |
| 2026-09-04 | 885.00 | 970.00 | 880.00 | 910.00 | 910.00 | 291,200 |
| 2026-09-03 | 900.00 | 905.00 | 860.00 | 885.00 | 885.00 | 492,600 |
| 2026-09-02 | 900.00 | 920.00 | 885.00 | 890.00 | 890.00 | 20,100 |
| 2026-09-01 | 890.00 | 940.00 | 880.00 | 900.00 | 900.00 | 3,721,800 |
| 2026-08-31 | 910.00 | 970.00 | 880.00 | 915.00 | 915.00 | 38,000 |
| 2026-08-28 | 915.00 | 920.00 | 885.00 | 910.00 | 910.00 | 466,800 |
| 2026-08-27 | 900.00 | 925.00 | 885.00 | 900.00 | 900.00 | 15,000 |
| 2026-08-26 | 960.00 | 965.00 | 890.00 | 900.00 | 900.00 | 46,700 |
| 2026-08-25 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-08-24 | 935.00 | 935.00 | 900.00 | 905.00 | 905.00 | 470,300 |
| 2026-08-21 | 910.00 | 965.00 | 905.00 | 945.00 | 945.00 | 153,600 |
| 2026-08-20 | 920.00 | 920.00 | 890.00 | 910.00 | 910.00 | 16,600 |
| 2026-08-19 | 920.00 | 920.00 | 850.00 | 910.00 | 910.00 | 462,800 |
| 2026-08-18 | 885.00 | 925.00 | 805.00 | 920.00 | 920.00 | 51,900 |
| 2026-08-17 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2026-08-14 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | 1,700 |
| 2026-08-13 | 895.00 | 910.00 | 880.00 | 905.00 | 905.00 | 3,400 |
| 2026-08-12 | 930.00 | 930.00 | 890.00 | 895.00 | 895.00 | 453,700 |
| 2026-08-11 | 910.00 | 935.00 | 890.00 | 905.00 | 905.00 | 7,800 |
| 2026-08-10 | 915.00 | 915.00 | 880.00 | 910.00 | 910.00 | 8,200 |
| 2026-08-07 | 890.00 | 965.00 | 890.00 | 915.00 | 915.00 | 6,200 |
| 2026-08-06 | 880.00 | 915.00 | 875.00 | 890.00 | 890.00 | 448,300 |
| 2026-08-05 | 895.00 | 910.00 | 870.00 | 895.00 | 895.00 | 25,800 |
| 2026-08-04 | 880.00 | 930.00 | 870.00 | 895.00 | 895.00 | 4,800 |
| 2026-08-03 | 910.00 | 910.00 | 875.00 | 880.00 | 880.00 | 5,600 |
| 2026-07-31 | 865.00 | 915.00 | 760.00 | 900.00 | 900.00 | 484,900 |
| 2026-07-30 | 875.00 | 890.00 | 860.00 | 865.00 | 865.00 | 15,800 |
| 2026-07-29 | 870.00 | 910.00 | 855.00 | 875.00 | 875.00 | 15,100 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 4.3600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.