Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 158.00 | 160.00 | 150.00 | 151.00 | 150.28 | 394,100 |
| 2023-10-31 | 169.00 | 169.00 | 152.00 | 154.00 | 153.27 | 128,200 |
| 2023-10-30 | 167.00 | 167.00 | 155.00 | 160.00 | 159.24 | 368,900 |
| 2023-10-27 | 163.00 | 170.00 | 157.00 | 158.00 | 157.25 | 93,000 |
| 2023-10-26 | 162.00 | 169.00 | 160.00 | 163.00 | 162.22 | 314,100 |
| 2023-10-25 | 166.00 | 170.00 | 162.00 | 162.00 | 161.23 | 425,100 |
| 2023-10-24 | 160.00 | 169.00 | 150.00 | 166.00 | 165.21 | 2,420,800 |
| 2023-10-23 | 147.00 | 162.00 | 145.00 | 160.00 | 159.24 | 1,211,500 |
| 2023-10-20 | 155.00 | 160.00 | 148.00 | 149.00 | 148.29 | 1,853,700 |
| 2023-10-19 | 142.00 | 155.00 | 135.00 | 153.00 | 152.27 | 15,175,200 |
| 2023-10-18 | 161.00 | 162.00 | 124.00 | 141.00 | 140.33 | 29,035,000 |
| 2023-10-17 | 159.00 | 163.00 | 155.00 | 162.00 | 161.23 | 2,314,900 |
| 2023-10-16 | 164.00 | 164.00 | 156.00 | 159.00 | 158.24 | 3,159,800 |
| 2023-10-13 | 165.00 | 165.00 | 155.00 | 164.00 | 163.22 | 3,163,600 |
| 2023-10-12 | 173.00 | 176.00 | 158.00 | 165.00 | 164.21 | 6,273,900 |
| 2023-10-11 | 176.00 | 177.00 | 170.00 | 174.00 | 173.17 | 3,634,100 |
| 2023-10-10 | 173.00 | 180.00 | 170.00 | 176.00 | 175.16 | 7,236,000 |
| 2023-10-09 | 166.00 | 174.00 | 163.00 | 173.00 | 172.18 | 4,162,800 |
| 2023-10-06 | 164.00 | 168.00 | 161.00 | 166.00 | 165.21 | 2,545,000 |
| 2023-10-05 | 157.00 | 167.00 | 157.00 | 164.00 | 163.22 | 3,033,900 |
| 2023-10-04 | 159.00 | 160.00 | 155.00 | 157.00 | 156.25 | 2,066,600 |
| 2023-10-03 | 161.00 | 161.00 | 155.00 | 160.00 | 159.24 | 2,305,500 |
| 2023-10-02 | 161.00 | 161.00 | 159.00 | 161.00 | 160.23 | 2,190,100 |
| 2023-09-29 | 163.00 | 164.00 | 159.00 | 161.00 | 160.23 | 2,040,600 |
| 2023-09-27 | 160.00 | 167.00 | 159.00 | 163.00 | 162.22 | 2,180,900 |
| 2023-09-26 | 166.00 | 166.00 | 160.00 | 160.00 | 159.24 | 2,694,200 |
| 2023-09-25 | 169.00 | 169.00 | 165.00 | 167.00 | 166.20 | 2,035,600 |
| 2023-09-22 | 170.00 | 171.00 | 167.00 | 169.00 | 168.19 | 1,952,500 |
| 2023-09-21 | 174.00 | 176.00 | 166.00 | 169.00 | 168.19 | 2,669,100 |
| 2023-09-20 | 171.00 | 178.00 | 169.00 | 174.00 | 173.17 | 2,184,600 |
| 2023-09-19 | 174.00 | 175.00 | 171.00 | 171.00 | 170.19 | 2,074,700 |
| 2023-09-18 | 176.00 | 177.00 | 171.00 | 174.00 | 173.17 | 2,040,700 |
| 2023-09-15 | 178.00 | 178.00 | 174.00 | 176.00 | 175.16 | 2,667,100 |
| 2023-09-14 | 178.00 | 182.00 | 175.00 | 177.00 | 176.16 | 319,400 |
| 2023-09-13 | 179.00 | 183.00 | 177.00 | 177.00 | 176.16 | 290,800 |
| 2023-09-12 | 178.00 | 180.00 | 175.00 | 179.00 | 178.15 | 298,000 |
| 2023-09-11 | 177.00 | 181.00 | 175.00 | 177.00 | 176.16 | 216,200 |
| 2023-09-08 | 177.00 | 182.00 | 173.00 | 176.00 | 175.16 | 755,800 |
| 2023-09-07 | 179.00 | 185.00 | 176.00 | 177.00 | 176.16 | 1,126,200 |
| 2023-09-06 | 177.00 | 188.00 | 175.00 | 179.00 | 178.15 | 943,600 |
| 2023-09-05 | 179.00 | 181.00 | 174.00 | 175.00 | 174.17 | 557,800 |
| 2023-09-04 | 178.00 | 185.00 | 169.00 | 181.00 | 180.14 | 918,200 |
| 2023-09-01 | 180.00 | 189.00 | 170.00 | 176.00 | 175.16 | 654,200 |
| 2023-08-31 | 179.00 | 185.00 | 176.00 | 180.00 | 179.14 | 304,400 |
| 2023-08-30 | 173.00 | 192.00 | 171.00 | 179.00 | 178.15 | 1,364,200 |
| 2023-08-29 | 172.00 | 177.00 | 172.00 | 173.00 | 172.18 | 328,600 |
| 2023-08-28 | 173.00 | 180.00 | 168.00 | 172.00 | 171.18 | 866,100 |
| 2023-08-25 | 174.00 | 179.00 | 169.00 | 173.00 | 172.18 | 905,300 |
| 2023-08-24 | 192.00 | 192.00 | 171.00 | 174.00 | 173.17 | 2,560,400 |
| 2023-08-23 | 195.00 | 195.00 | 186.00 | 192.00 | 191.09 | 1,605,000 |
| 2023-08-22 | 175.00 | 199.00 | 174.00 | 192.00 | 191.09 | 5,263,300 |
| 2023-08-21 | 173.00 | 179.00 | 165.00 | 175.00 | 174.17 | 978,000 |
| 2023-08-18 | 172.00 | 175.00 | 166.00 | 171.00 | 170.19 | 459,200 |
| 2023-08-16 | 170.00 | 177.00 | 165.00 | 171.00 | 170.19 | 748,700 |
| 2023-08-15 | 172.00 | 175.00 | 166.00 | 170.00 | 169.19 | 637,000 |
| 2023-08-14 | 170.00 | 182.00 | 169.00 | 172.00 | 171.18 | 1,131,200 |
| 2023-08-11 | 174.00 | 174.00 | 163.00 | 170.00 | 169.19 | 1,187,900 |
| 2023-08-10 | 177.00 | 196.00 | 171.00 | 175.00 | 174.17 | 3,450,100 |
| 2023-08-09 | 181.00 | 183.00 | 170.00 | 177.00 | 176.16 | 2,165,000 |
| 2023-08-08 | 171.00 | 210.00 | 171.00 | 180.00 | 179.14 | 17,797,100 |
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.