Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 155.00 | 155.00 | 150.00 | 154.00 | 153.27 | 173,600 |
| 2023-05-03 | 158.00 | 158.00 | 147.00 | 151.00 | 150.28 | 364,100 |
| 2023-05-02 | 159.00 | 160.00 | 151.00 | 158.00 | 157.25 | 301,700 |
| 2023-04-28 | 156.00 | 161.00 | 156.00 | 159.00 | 158.24 | 31,400 |
| 2023-04-27 | 155.00 | 158.00 | 148.00 | 156.00 | 155.26 | 212,600 |
| 2023-04-26 | 155.00 | 155.00 | 146.00 | 155.00 | 154.26 | 71,800 |
| 2023-04-18 | 158.00 | 161.00 | 155.00 | 155.00 | 154.26 | 227,100 |
| 2023-04-17 | 162.00 | 162.00 | 156.00 | 162.00 | 161.23 | 25,800 |
| 2023-04-14 | 161.00 | 163.00 | 157.00 | 162.00 | 161.23 | 99,300 |
| 2023-04-13 | 163.00 | 163.00 | 160.00 | 162.00 | 161.23 | 783,500 |
| 2023-04-12 | 160.00 | 163.00 | 156.00 | 163.00 | 162.22 | 876,700 |
| 2023-04-11 | 162.00 | 162.00 | 158.00 | 161.00 | 160.23 | 396,200 |
| 2023-04-10 | 158.00 | 163.00 | 157.00 | 162.00 | 161.23 | 1,647,000 |
| 2023-04-06 | 157.00 | 163.00 | 155.00 | 161.00 | 160.23 | 101,500 |
| 2023-04-05 | 159.00 | 162.00 | 159.00 | 160.00 | 159.24 | 72,200 |
| 2023-04-04 | 163.00 | 163.00 | 157.00 | 162.00 | 161.23 | 143,500 |
| 2023-04-03 | 162.00 | 163.00 | 160.00 | 161.00 | 160.23 | 96,900 |
| 2023-03-31 | 160.00 | 164.00 | 154.00 | 162.00 | 161.23 | 228,800 |
| 2023-03-30 | 159.00 | 165.00 | 154.00 | 160.00 | 159.24 | 116,000 |
| 2023-03-29 | 161.00 | 167.00 | 156.00 | 162.00 | 161.23 | 506,400 |
| 2023-03-28 | 151.00 | 161.00 | 151.00 | 161.00 | 160.23 | 562,200 |
| 2023-03-27 | 151.00 | 160.00 | 148.00 | 153.00 | 152.27 | 389,800 |
| 2023-03-24 | 148.00 | 152.00 | 148.00 | 151.00 | 150.28 | 274,300 |
| 2023-03-21 | 147.00 | 149.00 | 147.00 | 148.00 | 147.29 | 264,200 |
| 2023-03-20 | 144.00 | 148.00 | 143.00 | 147.00 | 146.30 | 607,600 |
| 2023-03-17 | 142.00 | 147.00 | 142.00 | 143.00 | 142.32 | 460,400 |
| 2023-03-16 | 143.00 | 146.00 | 141.00 | 142.00 | 141.32 | 1,287,900 |
| 2023-03-15 | 145.00 | 145.00 | 141.00 | 141.00 | 140.33 | 1,043,700 |
| 2023-03-14 | 139.00 | 144.00 | 138.00 | 141.00 | 140.33 | 1,087,600 |
| 2023-03-13 | 137.00 | 148.00 | 137.00 | 140.00 | 139.33 | 1,890,600 |
| 2023-03-10 | 139.00 | 149.00 | 130.00 | 133.00 | 132.37 | 2,055,000 |
| 2023-03-09 | 143.00 | 150.00 | 136.00 | 139.00 | 138.34 | 279,800 |
| 2023-03-08 | 150.00 | 160.00 | 137.00 | 143.00 | 142.32 | 936,700 |
| 2023-03-07 | 156.00 | 160.00 | 146.00 | 147.00 | 146.30 | 1,571,500 |
| 2023-03-06 | 165.00 | 167.00 | 154.00 | 156.00 | 155.26 | 1,145,300 |
| 2023-03-03 | 164.00 | 170.00 | 163.00 | 165.00 | 164.21 | 150,600 |
| 2023-03-02 | 169.00 | 172.00 | 164.00 | 164.00 | 163.22 | 264,900 |
| 2023-03-01 | 169.00 | 172.00 | 165.00 | 167.00 | 166.20 | 515,100 |
| 2023-02-28 | 168.00 | 172.00 | 166.00 | 169.00 | 168.19 | 149,000 |
| 2023-02-27 | 173.00 | 175.00 | 166.00 | 168.00 | 167.20 | 513,400 |
| 2023-02-24 | 170.00 | 177.00 | 164.00 | 166.00 | 165.21 | 463,500 |
| 2023-02-23 | 172.00 | 175.00 | 170.00 | 170.00 | 169.19 | 538,300 |
| 2023-02-22 | 175.00 | 180.00 | 172.00 | 172.00 | 171.18 | 265,200 |
| 2023-02-21 | 174.00 | 181.00 | 171.00 | 177.00 | 176.16 | 229,000 |
| 2023-02-20 | 176.00 | 183.00 | 171.00 | 174.00 | 173.17 | 880,100 |
| 2023-02-17 | 169.00 | 184.00 | 169.00 | 176.00 | 175.16 | 2,331,100 |
| 2023-02-16 | 168.00 | 171.00 | 168.00 | 169.00 | 168.19 | 203,600 |
| 2023-02-15 | 168.00 | 174.00 | 166.00 | 168.00 | 167.20 | 778,300 |
| 2023-02-14 | 169.00 | 173.00 | 163.00 | 168.00 | 167.20 | 356,300 |
| 2023-02-13 | 174.00 | 176.00 | 169.00 | 169.00 | 168.19 | 559,200 |
| 2023-02-10 | 181.00 | 181.00 | 173.00 | 176.00 | 175.16 | 288,200 |
| 2023-02-09 | 178.00 | 181.00 | 177.00 | 179.00 | 178.15 | 397,900 |
| 2023-02-08 | 180.00 | 181.00 | 174.00 | 178.00 | 177.15 | 625,700 |
| 2023-02-07 | 177.00 | 180.00 | 174.00 | 180.00 | 179.14 | 681,600 |
| 2023-02-06 | 182.00 | 185.00 | 176.00 | 177.00 | 176.16 | 702,500 |
| 2023-02-03 | 182.00 | 185.00 | 179.00 | 182.00 | 181.13 | 278,900 |
| 2023-02-02 | 188.00 | 188.00 | 176.00 | 181.00 | 180.14 | 2,008,100 |
| 2023-02-01 | 204.00 | 206.00 | 188.00 | 188.00 | 187.10 | 3,198,000 |
| 2023-01-31 | 181.00 | 220.00 | 181.00 | 202.00 | 201.04 | 13,150,800 |
| 2023-01-30 | 174.00 | 184.00 | 174.00 | 180.00 | 179.14 | 788,900 |
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.