Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 165.00 | 169.00 | 161.00 | 164.00 | 163.22 | 281,200 |
| 2024-05-08 | 168.00 | 169.00 | 164.00 | 168.00 | 167.20 | 411,300 |
| 2024-05-07 | 167.00 | 171.00 | 164.00 | 167.00 | 166.20 | 216,100 |
| 2024-05-06 | 165.00 | 172.00 | 164.00 | 168.00 | 167.20 | 2,318,400 |
| 2024-05-03 | 170.00 | 171.00 | 162.00 | 166.00 | 165.21 | 108,300 |
| 2024-05-02 | 164.00 | 167.00 | 155.00 | 166.00 | 165.21 | 326,300 |
| 2024-04-30 | 163.00 | 167.00 | 162.00 | 165.00 | 164.21 | 87,300 |
| 2024-04-29 | 170.00 | 170.00 | 160.00 | 163.00 | 162.22 | 471,200 |
| 2024-04-26 | 171.00 | 171.00 | 160.00 | 165.00 | 164.21 | 2,169,200 |
| 2024-04-25 | 170.00 | 170.00 | 166.00 | 166.00 | 165.21 | 166,200 |
| 2024-04-24 | 173.00 | 177.00 | 166.00 | 166.00 | 165.21 | 683,300 |
| 2024-04-23 | 168.00 | 175.00 | 166.00 | 173.00 | 172.18 | 462,100 |
| 2024-04-22 | 163.00 | 172.00 | 163.00 | 167.00 | 166.20 | 89,000 |
| 2024-04-19 | 167.00 | 167.00 | 164.00 | 165.00 | 164.21 | 34,800 |
| 2024-04-18 | 169.00 | 170.00 | 167.00 | 167.00 | 166.20 | 74,900 |
| 2024-04-17 | 170.00 | 174.00 | 167.00 | 168.00 | 167.20 | 2,235,100 |
| 2024-04-16 | 169.00 | 175.00 | 163.00 | 166.00 | 165.21 | 454,800 |
| 2024-04-05 | 171.00 | 176.00 | 159.00 | 171.00 | 170.19 | 1,491,400 |
| 2024-04-04 | 174.00 | 174.00 | 140.00 | 171.00 | 170.19 | 3,241,400 |
| 2024-04-03 | 175.00 | 181.00 | 170.00 | 170.00 | 169.19 | 2,786,200 |
| 2024-04-02 | 186.00 | 187.00 | 171.00 | 179.00 | 178.15 | 1,643,300 |
| 2024-04-01 | 192.00 | 226.00 | 180.00 | 184.00 | 183.12 | 48,118,600 |
| 2024-03-28 | 192.00 | 194.00 | 177.00 | 189.00 | 188.10 | 6,699,300 |
| 2024-03-27 | 195.00 | 195.00 | 191.00 | 192.00 | 191.09 | 288,100 |
| 2024-03-26 | 198.00 | 198.00 | 192.00 | 195.00 | 194.07 | 281,600 |
| 2024-03-25 | 200.00 | 200.00 | 196.00 | 197.00 | 196.06 | 582,300 |
| 2024-03-22 | 197.00 | 202.00 | 195.00 | 198.00 | 197.06 | 20,176,900 |
| 2024-03-21 | 200.00 | 204.00 | 195.00 | 197.00 | 196.06 | 318,800 |
| 2024-03-20 | 204.00 | 204.00 | 198.00 | 199.00 | 198.05 | 1,726,400 |
| 2024-03-19 | 200.00 | 208.00 | 200.00 | 202.00 | 201.04 | 2,310,500 |
| 2024-03-18 | 202.00 | 206.00 | 190.00 | 204.00 | 203.03 | 2,275,400 |
| 2024-03-15 | 206.00 | 208.00 | 199.00 | 202.00 | 201.04 | 4,933,100 |
| 2024-03-14 | 212.00 | 216.00 | 202.00 | 206.00 | 205.02 | 3,516,400 |
| 2024-03-13 | 220.00 | 224.00 | 212.00 | 212.00 | 210.99 | 4,980,000 |
| 2024-03-08 | 226.00 | 228.00 | 218.00 | 220.00 | 218.95 | 9,537,800 |
| 2024-03-07 | 218.00 | 224.00 | 216.00 | 224.00 | 222.93 | 30,162,700 |
| 2024-03-06 | 218.00 | 224.00 | 214.00 | 216.00 | 214.97 | 23,186,500 |
| 2024-03-05 | 220.00 | 220.00 | 214.00 | 216.00 | 214.97 | 8,851,100 |
| 2024-03-04 | 216.00 | 220.00 | 208.00 | 216.00 | 214.97 | 32,131,500 |
| 2024-03-01 | 228.00 | 228.00 | 212.00 | 214.00 | 212.98 | 6,084,100 |
| 2024-02-29 | 240.00 | 246.00 | 220.00 | 228.00 | 226.91 | 11,274,900 |
| 2024-02-28 | 216.00 | 260.00 | 204.00 | 240.00 | 238.86 | 68,179,900 |
| 2024-02-27 | 202.00 | 218.00 | 200.00 | 214.00 | 212.98 | 10,078,700 |
| 2024-02-26 | 190.00 | 200.00 | 188.00 | 200.00 | 199.05 | 5,629,100 |
| 2024-02-23 | 192.00 | 195.00 | 189.00 | 192.00 | 191.09 | 2,180,300 |
| 2024-02-22 | 196.00 | 196.00 | 187.00 | 192.00 | 191.09 | 1,011,100 |
| 2024-02-21 | 196.00 | 197.00 | 192.00 | 192.00 | 191.09 | 100,200 |
| 2024-02-20 | 197.00 | 200.00 | 192.00 | 196.00 | 195.07 | 368,500 |
| 2024-02-19 | 194.00 | 196.00 | 190.00 | 194.00 | 193.08 | 18,500 |
| 2024-02-16 | 196.00 | 198.00 | 194.00 | 194.00 | 193.08 | 97,600 |
| 2024-02-15 | 199.00 | 212.00 | 193.00 | 198.00 | 197.06 | 244,300 |
| 2024-02-13 | 198.00 | 200.00 | 193.00 | 200.00 | 199.05 | 315,800 |
| 2024-02-12 | 194.00 | 200.00 | 192.00 | 198.00 | 197.06 | 122,200 |
| 2024-02-07 | 199.00 | 199.00 | 193.00 | 197.00 | 196.06 | 63,900 |
| 2024-02-06 | 197.00 | 199.00 | 188.00 | 199.00 | 198.05 | 347,100 |
| 2024-02-05 | 198.00 | 200.00 | 186.00 | 197.00 | 196.06 | 501,200 |
| 2024-02-02 | 199.00 | 210.00 | 197.00 | 200.00 | 199.05 | 566,800 |
| 2024-02-01 | 204.00 | 204.00 | 174.00 | 198.00 | 197.06 | 3,568,500 |
| 2024-01-31 | 206.00 | 210.00 | 195.00 | 200.00 | 199.05 | 850,700 |
| 2024-01-30 | 208.00 | 208.00 | 200.00 | 206.00 | 205.02 | 1,171,700 |
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.