Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 170.00 | 170.00 | 163.00 | 164.00 | 163.22 | 58,900 |
| 2024-08-08 | 166.00 | 169.00 | 162.00 | 167.00 | 166.20 | 4,900 |
| 2024-08-07 | 166.00 | 166.00 | 163.00 | 166.00 | 165.21 | 14,700 |
| 2024-08-06 | 162.00 | 169.00 | 162.00 | 166.00 | 165.21 | 24,300 |
| 2024-08-05 | 165.00 | 170.00 | 161.00 | 162.00 | 161.23 | 31,100 |
| 2024-08-02 | 166.00 | 166.00 | 164.00 | 165.00 | 164.21 | 27,500 |
| 2024-08-01 | 169.00 | 170.00 | 165.00 | 169.00 | 168.19 | 27,200 |
| 2024-07-31 | 169.00 | 169.00 | 164.00 | 169.00 | 168.19 | 14,200 |
| 2024-07-30 | 170.00 | 170.00 | 160.00 | 170.00 | 169.19 | 50,000 |
| 2024-07-29 | 170.00 | 171.00 | 166.00 | 170.00 | 169.19 | 51,900 |
| 2024-07-26 | 173.00 | 174.00 | 164.00 | 168.00 | 167.20 | 49,200 |
| 2024-07-25 | 166.00 | 172.00 | 166.00 | 169.00 | 168.19 | 34,400 |
| 2024-07-24 | 173.00 | 174.00 | 165.00 | 166.00 | 165.21 | 63,900 |
| 2024-07-23 | 167.00 | 173.00 | 165.00 | 170.00 | 169.19 | 37,500 |
| 2024-07-22 | 171.00 | 174.00 | 166.00 | 170.00 | 169.19 | 36,400 |
| 2024-07-19 | 164.00 | 170.00 | 164.00 | 169.00 | 168.19 | 37,100 |
| 2024-07-18 | 170.00 | 170.00 | 161.00 | 168.00 | 167.20 | 42,500 |
| 2024-07-17 | 165.00 | 171.00 | 165.00 | 165.00 | 164.21 | 26,800 |
| 2024-07-16 | 172.00 | 172.00 | 158.00 | 168.00 | 167.20 | 41,000 |
| 2024-07-15 | 169.00 | 174.00 | 166.00 | 170.00 | 169.19 | 59,700 |
| 2024-07-12 | 168.00 | 171.00 | 164.00 | 170.00 | 169.19 | 129,300 |
| 2024-07-11 | 170.00 | 176.00 | 166.00 | 168.00 | 167.20 | 64,700 |
| 2024-07-10 | 166.00 | 175.00 | 163.00 | 167.00 | 166.20 | 110,700 |
| 2024-07-09 | 169.00 | 172.00 | 158.00 | 166.00 | 165.21 | 168,400 |
| 2024-07-08 | 166.00 | 171.00 | 166.00 | 169.00 | 168.19 | 35,400 |
| 2024-07-05 | 168.00 | 170.00 | 163.00 | 166.00 | 165.21 | 51,900 |
| 2024-07-04 | 165.00 | 170.00 | 161.00 | 164.00 | 163.22 | 70,200 |
| 2024-07-03 | 163.00 | 166.00 | 157.00 | 162.00 | 161.23 | 175,800 |
| 2024-07-02 | 162.00 | 167.00 | 157.00 | 163.00 | 162.22 | 96,200 |
| 2024-07-01 | 154.00 | 159.00 | 154.00 | 159.00 | 158.24 | 1,334,800 |
| 2024-06-28 | 147.00 | 170.00 | 147.00 | 155.00 | 154.26 | 261,900 |
| 2024-06-27 | 149.00 | 150.00 | 146.00 | 148.00 | 147.29 | 349,700 |
| 2024-06-26 | 148.00 | 148.00 | 146.00 | 148.00 | 147.29 | 228,900 |
| 2024-06-25 | 150.00 | 150.00 | 147.00 | 148.00 | 147.29 | 886,700 |
| 2024-06-24 | 151.00 | 152.00 | 146.00 | 149.00 | 148.29 | 15,100 |
| 2024-06-21 | 151.00 | 151.00 | 147.00 | 148.00 | 147.29 | 128,700 |
| 2024-06-20 | 147.00 | 150.00 | 145.00 | 149.00 | 148.29 | 41,300 |
| 2024-06-19 | 148.00 | 153.00 | 140.00 | 147.00 | 146.30 | 926,800 |
| 2024-06-14 | 149.00 | 154.00 | 147.00 | 147.00 | 146.30 | 184,000 |
| 2024-06-13 | 146.00 | 150.00 | 142.00 | 149.00 | 148.29 | 57,300 |
| 2024-06-12 | 155.00 | 157.00 | 144.00 | 150.00 | 149.29 | 378,700 |
| 2024-06-11 | 149.00 | 155.00 | 149.00 | 154.00 | 153.27 | 110,700 |
| 2024-06-10 | 155.00 | 155.00 | 148.00 | 151.00 | 150.28 | 153,200 |
| 2024-06-07 | 153.00 | 158.00 | 151.00 | 155.00 | 154.26 | 255,000 |
| 2024-06-06 | 151.00 | 156.00 | 147.00 | 151.00 | 150.28 | 206,800 |
| 2024-06-05 | 151.00 | 154.00 | 149.00 | 149.00 | 148.29 | 87,800 |
| 2024-06-04 | 153.00 | 154.00 | 150.00 | 152.00 | 151.28 | 128,700 |
| 2024-06-03 | 155.00 | 155.00 | 150.00 | 153.00 | 152.27 | 181,300 |
| 2024-05-31 | 151.00 | 175.00 | 149.00 | 155.00 | 154.26 | 261,000 |
| 2024-05-30 | 151.00 | 155.00 | 147.00 | 153.00 | 152.27 | 417,600 |
| 2024-05-29 | 154.00 | 158.00 | 149.00 | 155.00 | 154.26 | 151,000 |
| 2024-05-28 | 154.00 | 156.00 | 148.00 | 154.00 | 153.27 | 388,200 |
| 2024-05-27 | 157.00 | 158.00 | 154.00 | 157.00 | 156.25 | 129,600 |
| 2024-05-22 | 163.00 | 163.00 | 156.00 | 157.00 | 156.25 | 304,200 |
| 2024-05-21 | 155.00 | 163.00 | 154.00 | 162.00 | 161.23 | 105,600 |
| 2024-05-20 | 159.00 | 159.00 | 155.00 | 158.00 | 157.25 | 76,900 |
| 2024-05-17 | 156.00 | 159.00 | 156.00 | 159.00 | 158.24 | 78,300 |
| 2024-05-16 | 157.00 | 159.00 | 155.00 | 157.00 | 156.25 | 473,200 |
| 2024-05-15 | 163.00 | 163.00 | 150.00 | 157.00 | 156.25 | 1,330,200 |
| 2024-05-14 | 164.00 | 167.00 | 150.00 | 165.00 | 164.21 | 875,600 |
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.