Batulicin Nusantara Maritim Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	159.00	171.00	155.00	170.00	169.19	2,167,100
2023-08-04	153.00	177.00	151.00	159.00	158.24	6,242,400
2023-08-03	155.00	155.00	148.00	149.00	148.29	742,800
2023-08-02	150.00	160.00	150.00	155.00	154.26	960,300
2023-08-01	153.00	155.00	147.00	151.00	150.28	145,300
2023-07-31	159.00	159.00	143.00	152.00	151.28	537,500
2023-07-28	155.00	155.00	149.00	153.00	152.27	258,100
2023-07-27	159.00	160.00	152.00	155.00	154.26	216,700
2023-07-26	155.00	158.00	152.00	152.00	151.28	216,300
2023-07-25	150.00	158.00	148.00	154.00	153.27	935,100
2023-07-24	151.00	155.00	149.00	153.00	152.27	353,800
2023-07-21	150.00	154.00	150.00	150.00	149.29	73,200
2023-07-20	151.00	153.00	150.00	151.00	150.28	103,700
2023-07-18	153.00	155.00	151.00	151.00	150.28	372,500
2023-07-17	152.00	154.00	150.00	153.00	152.27	238,900
2023-07-14	151.00	152.00	149.00	150.00	149.29	92,400
2023-07-13	152.00	152.00	150.00	151.00	150.28	48,600
2023-07-12	153.00	153.00	148.00	150.00	149.29	68,300
2023-07-11	150.00	154.00	149.00	150.00	149.29	141,700
2023-07-10	151.00	152.00	150.00	150.00	149.29	113,000
2023-07-07	150.00	151.00	149.00	150.00	149.29	27,600
2023-07-06	149.00	150.00	148.00	150.00	149.29	87,100
2023-07-05	148.00	150.00	148.00	150.00	149.29	43,000
2023-07-04	149.00	151.00	148.00	150.00	149.29	1,319,600
2023-07-03	151.00	151.00	149.00	149.00	148.29	2,599,300
2023-06-27	151.00	151.00	148.00	151.00	150.28	938,700
2023-06-26	148.00	151.00	148.00	149.00	148.29	1,024,200
2023-06-23	150.00	150.00	146.00	148.00	147.29	106,200
2023-06-22	147.00	150.00	146.00	149.00	148.29	113,900
2023-06-21	150.00	150.00	147.00	150.00	149.29	19,900
2023-06-20	150.00	151.00	145.00	149.00	148.29	65,300
2023-06-19	150.00	151.00	147.00	150.00	149.29	126,700
2023-06-16	151.00	153.00	148.00	150.00	149.29	58,300
2023-06-15	150.00	152.00	148.00	151.00	150.28	88,600
2023-06-14	152.00	155.00	150.00	152.00	151.28	40,200
2023-06-13	152.00	153.00	147.00	152.00	151.28	28,900
2023-06-12	150.00	153.00	146.00	152.00	151.28	523,200
2023-06-09	153.00	153.00	149.00	152.00	151.28	58,000
2023-06-08	152.00	152.00	150.00	152.00	151.28	59,800
2023-06-07	147.00	153.00	147.00	153.00	152.27	73,700
2023-06-06	148.00	153.00	147.00	151.00	150.28	81,100
2023-06-05	150.00	155.00	138.00	151.00	150.28	530,000
2023-05-31	147.00	151.00	145.00	151.00	150.28	155,300
2023-05-30	147.00	148.00	145.00	147.00	146.30	24,700
2023-05-29	150.00	150.00	143.00	148.00	147.29	110,500
2023-05-26	151.00	151.00	141.00	150.00	149.29	79,600
2023-05-25	146.00	152.00	144.00	150.00	149.29	241,600
2023-05-24	148.00	151.00	140.00	146.00	145.30	99,500
2023-05-23	145.00	148.00	137.00	148.00	147.29	902,700
2023-05-22	147.00	147.00	143.00	147.00	146.30	12,300
2023-05-19	150.00	152.00	141.00	148.00	147.29	272,600
2023-05-17	149.00	152.00	146.00	150.00	149.29	107,400
2023-05-16	147.00	152.00	147.00	150.00	149.29	97,300
2023-05-15	146.00	149.00	145.00	148.00	147.29	81,600
2023-05-12	146.00	149.00	142.00	147.00	146.30	70,000
2023-05-11	148.00	148.00	144.00	147.00	146.30	161,800
2023-05-10	147.00	148.00	142.00	147.00	146.30	295,000
2023-05-09	148.00	149.00	144.00	147.00	146.30	95,300
2023-05-08	151.00	153.00	147.00	151.00	150.28	157,500
2023-05-05	152.00	154.00	149.00	154.00	153.27	63,600

← NewerPage 14 of 21 · 1,220 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.