Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 198.00 | 210.00 | 192.00 | 204.00 | 203.03 | 525,100 |
| 2024-01-26 | 206.00 | 206.00 | 199.00 | 200.00 | 199.05 | 259,700 |
| 2024-01-25 | 204.00 | 210.00 | 198.00 | 206.00 | 205.02 | 943,800 |
| 2024-01-24 | 216.00 | 220.00 | 204.00 | 204.00 | 203.03 | 1,542,600 |
| 2024-01-23 | 220.00 | 228.00 | 212.00 | 216.00 | 214.97 | 2,413,900 |
| 2024-01-22 | 226.00 | 228.00 | 202.00 | 222.00 | 220.94 | 3,027,800 |
| 2024-01-19 | 228.00 | 232.00 | 216.00 | 228.00 | 226.91 | 5,130,000 |
| 2024-01-18 | 226.00 | 240.00 | 224.00 | 230.00 | 228.90 | 4,181,300 |
| 2024-01-17 | 222.00 | 234.00 | 222.00 | 228.00 | 226.91 | 4,503,700 |
| 2024-01-16 | 216.00 | 226.00 | 202.00 | 224.00 | 222.93 | 5,051,100 |
| 2024-01-15 | 230.00 | 232.00 | 212.00 | 216.00 | 214.97 | 5,690,500 |
| 2024-01-12 | 234.00 | 240.00 | 228.00 | 232.00 | 230.89 | 4,203,700 |
| 2024-01-11 | 230.00 | 242.00 | 230.00 | 236.00 | 234.88 | 5,430,600 |
| 2024-01-10 | 240.00 | 250.00 | 228.00 | 234.00 | 232.89 | 4,953,200 |
| 2024-01-09 | 226.00 | 236.00 | 218.00 | 236.00 | 234.88 | 6,295,600 |
| 2024-01-08 | 232.00 | 238.00 | 222.00 | 228.00 | 226.91 | 5,315,900 |
| 2024-01-05 | 212.00 | 236.00 | 212.00 | 234.00 | 232.89 | 9,805,200 |
| 2024-01-04 | 206.00 | 216.00 | 206.00 | 214.00 | 212.98 | 4,151,400 |
| 2024-01-03 | 193.00 | 210.00 | 193.00 | 208.00 | 207.01 | 5,034,200 |
| 2024-01-02 | 212.00 | 212.00 | 194.00 | 200.00 | 199.05 | 5,025,000 |
| 2023-12-29 | 216.00 | 216.00 | 206.00 | 212.00 | 210.99 | 4,859,800 |
| 2023-12-28 | 199.00 | 220.00 | 198.00 | 216.00 | 214.97 | 10,210,000 |
| 2023-12-27 | 198.00 | 200.00 | 192.00 | 199.00 | 198.05 | 3,715,600 |
| 2023-12-22 | 199.00 | 206.00 | 190.00 | 198.00 | 197.06 | 6,380,800 |
| 2023-12-21 | 177.00 | 224.00 | 177.00 | 199.00 | 198.05 | 22,975,000 |
| 2023-12-20 | 180.00 | 181.00 | 176.00 | 178.00 | 177.15 | 3,154,000 |
| 2023-12-19 | 178.00 | 182.00 | 175.00 | 180.00 | 179.14 | 5,801,300 |
| 2023-12-18 | 180.00 | 183.00 | 176.00 | 179.00 | 178.15 | 5,823,900 |
| 2023-12-15 | 180.00 | 185.00 | 177.00 | 181.00 | 180.14 | 3,221,800 |
| 2023-12-14 | 175.00 | 180.00 | 171.00 | 180.00 | 179.14 | 3,640,000 |
| 2023-12-13 | 179.00 | 179.00 | 170.00 | 176.00 | 175.16 | 3,330,500 |
| 2023-12-12 | 173.00 | 184.00 | 159.00 | 179.00 | 178.15 | 8,406,700 |
| 2023-12-11 | 165.00 | 175.00 | 157.00 | 173.00 | 172.18 | 5,232,500 |
| 2023-12-08 | 147.00 | 190.00 | 140.00 | 163.00 | 162.22 | 97,306,600 |
| 2023-12-07 | 149.00 | 150.00 | 141.00 | 147.00 | 146.30 | 86,842,000 |
| 2023-12-06 | 153.00 | 154.00 | 150.00 | 150.00 | 149.29 | 2,135,200 |
| 2023-12-05 | 154.00 | 156.00 | 153.00 | 154.00 | 153.27 | 1,948,100 |
| 2023-12-04 | 151.00 | 155.00 | 151.00 | 155.00 | 154.26 | 1,977,800 |
| 2023-12-01 | 151.00 | 152.00 | 146.00 | 152.00 | 151.28 | 2,117,900 |
| 2023-11-30 | 151.00 | 151.00 | 150.00 | 151.00 | 150.28 | 2,045,400 |
| 2023-11-29 | 152.00 | 153.00 | 149.00 | 152.00 | 151.28 | 1,858,400 |
| 2023-11-28 | 153.00 | 155.00 | 149.00 | 152.00 | 151.28 | 1,975,700 |
| 2023-11-27 | 155.00 | 155.00 | 150.00 | 153.00 | 152.27 | 2,059,800 |
| 2023-11-24 | 156.00 | 158.00 | 151.00 | 155.00 | 154.26 | 2,169,800 |
| 2023-11-23 | 157.00 | 158.00 | 149.00 | 157.00 | 156.25 | 2,756,800 |
| 2023-11-22 | 160.00 | 160.00 | 154.00 | 158.00 | 157.25 | 2,345,800 |
| 2023-11-21 | 161.00 | 161.00 | 150.00 | 160.00 | 159.24 | 2,534,300 |
| 2023-11-20 | 155.00 | 163.00 | 153.00 | 161.00 | 160.23 | 4,625,000 |
| 2023-11-17 | 157.00 | 157.00 | 150.00 | 155.00 | 154.26 | 2,152,600 |
| 2023-11-16 | 157.00 | 159.00 | 155.00 | 157.00 | 156.25 | 2,114,300 |
| 2023-11-15 | 157.00 | 159.00 | 156.00 | 158.00 | 157.25 | 2,054,300 |
| 2023-11-14 | 155.00 | 159.00 | 155.00 | 157.00 | 156.25 | 2,419,800 |
| 2023-11-13 | 159.00 | 160.00 | 155.00 | 155.00 | 154.26 | 2,156,200 |
| 2023-11-10 | 162.00 | 163.00 | 156.00 | 159.00 | 158.24 | 2,353,500 |
| 2023-11-09 | 159.00 | 164.00 | 156.00 | 163.00 | 162.22 | 2,199,100 |
| 2023-11-08 | 160.00 | 164.00 | 156.00 | 159.00 | 158.24 | 2,512,400 |
| 2023-11-07 | 163.00 | 167.00 | 155.00 | 160.00 | 159.24 | 2,464,000 |
| 2023-11-06 | 163.00 | 167.00 | 159.00 | 165.00 | 164.21 | 2,540,300 |
| 2023-11-03 | 155.00 | 175.00 | 151.00 | 163.00 | 162.22 | 34,798,600 |
| 2023-11-02 | 150.00 | 158.00 | 149.00 | 156.00 | 155.26 | 43,500 |
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.