Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 170.00 | 180.00 | 169.00 | 174.00 | 173.17 | 1,256,800 |
| 2023-01-26 | 166.00 | 170.00 | 160.00 | 170.00 | 169.19 | 771,600 |
| 2023-01-25 | 167.00 | 170.00 | 165.00 | 166.00 | 165.21 | 403,500 |
| 2023-01-24 | 167.00 | 167.00 | 164.00 | 166.00 | 165.21 | 330,600 |
| 2023-01-20 | 173.00 | 173.00 | 166.00 | 167.00 | 166.20 | 92,800 |
| 2023-01-19 | 166.00 | 175.00 | 163.00 | 170.00 | 169.19 | 363,900 |
| 2023-01-18 | 168.00 | 169.00 | 163.00 | 166.00 | 165.21 | 177,000 |
| 2023-01-17 | 164.00 | 170.00 | 154.00 | 170.00 | 169.19 | 714,700 |
| 2023-01-16 | 164.00 | 168.00 | 158.00 | 164.00 | 163.22 | 2,224,600 |
| 2023-01-13 | 164.00 | 169.00 | 163.00 | 164.00 | 163.22 | 106,400 |
| 2023-01-12 | 168.00 | 169.00 | 160.00 | 165.00 | 164.21 | 273,900 |
| 2023-01-11 | 169.00 | 171.00 | 168.00 | 169.00 | 168.19 | 185,900 |
| 2023-01-10 | 168.00 | 175.00 | 168.00 | 169.00 | 168.19 | 297,400 |
| 2023-01-09 | 170.00 | 172.00 | 165.00 | 167.00 | 166.20 | 168,300 |
| 2023-01-06 | 172.00 | 172.00 | 167.00 | 168.00 | 167.20 | 96,000 |
| 2023-01-05 | 173.00 | 174.00 | 167.00 | 172.00 | 171.18 | 182,300 |
| 2023-01-04 | 175.00 | 175.00 | 171.00 | 173.00 | 172.18 | 116,800 |
| 2023-01-03 | 172.00 | 175.00 | 172.00 | 172.00 | 171.18 | 197,700 |
| 2023-01-02 | 171.00 | 171.00 | 170.00 | 170.00 | 169.19 | 43,800 |
| 2022-12-30 | 171.00 | 174.00 | 168.00 | 170.00 | 169.19 | 87,200 |
| 2022-12-29 | 177.00 | 178.00 | 168.00 | 170.00 | 169.19 | 353,300 |
| 2022-12-28 | 176.00 | 177.00 | 170.00 | 170.00 | 169.19 | 288,600 |
| 2022-12-27 | 174.00 | 178.00 | 170.00 | 178.00 | 177.15 | 269,100 |
| 2022-12-26 | 173.00 | 176.00 | 172.00 | 172.00 | 171.18 | 187,300 |
| 2022-12-23 | 177.00 | 179.00 | 173.00 | 173.00 | 172.18 | 122,800 |
| 2022-12-22 | 180.00 | 180.00 | 176.00 | 177.00 | 176.16 | 219,300 |
| 2022-12-21 | 174.00 | 180.00 | 173.00 | 180.00 | 179.14 | 169,900 |
| 2022-12-20 | 178.00 | 180.00 | 171.00 | 174.00 | 173.17 | 320,600 |
| 2022-12-19 | 178.00 | 181.00 | 177.00 | 178.00 | 177.15 | 114,400 |
| 2022-12-16 | 177.00 | 181.00 | 175.00 | 178.00 | 177.15 | 390,400 |
| 2022-12-15 | 180.00 | 185.00 | 175.00 | 177.00 | 176.16 | 110,900 |
| 2022-12-14 | 184.00 | 189.00 | 177.00 | 179.00 | 178.15 | 290,800 |
| 2022-12-13 | 187.00 | 187.00 | 179.00 | 183.00 | 182.13 | 1,660,400 |
| 2022-12-12 | 180.00 | 192.00 | 173.00 | 185.00 | 184.12 | 510,400 |
| 2022-12-09 | 172.00 | 180.00 | 165.00 | 180.00 | 179.14 | 721,400 |
| 2022-12-08 | 180.00 | 180.00 | 170.00 | 173.00 | 172.18 | 425,200 |
| 2022-12-07 | 170.00 | 187.00 | 170.00 | 179.00 | 178.15 | 1,064,800 |
| 2022-12-06 | 180.00 | 180.00 | 170.00 | 170.00 | 169.19 | 2,487,000 |
| 2022-12-05 | 185.00 | 185.00 | 176.00 | 182.00 | 181.13 | 677,000 |
| 2022-12-02 | 191.00 | 191.00 | 178.00 | 185.00 | 184.12 | 2,475,400 |
| 2022-12-01 | 196.00 | 197.00 | 191.00 | 191.00 | 190.09 | 1,632,400 |
| 2022-11-30 | 199.00 | 199.00 | 192.00 | 196.00 | 195.07 | 1,898,300 |
| 2022-11-29 | 197.00 | 199.00 | 196.00 | 199.00 | 198.05 | 2,182,200 |
| 2022-11-28 | 197.00 | 200.00 | 196.00 | 197.00 | 196.06 | 599,500 |
| 2022-11-25 | 198.00 | 202.00 | 196.00 | 196.00 | 195.07 | 717,800 |
| 2022-11-24 | 197.00 | 206.00 | 197.00 | 198.00 | 197.06 | 1,128,300 |
| 2022-11-23 | 198.00 | 198.00 | 194.00 | 194.00 | 193.08 | 621,100 |
| 2022-11-22 | 196.00 | 198.00 | 194.00 | 197.00 | 196.06 | 243,700 |
| 2022-11-21 | 195.00 | 197.00 | 193.00 | 197.00 | 196.06 | 283,400 |
| 2022-11-18 | 197.00 | 200.00 | 194.00 | 195.00 | 194.07 | 296,000 |
| 2022-11-17 | 199.00 | 202.00 | 194.00 | 198.00 | 197.06 | 205,300 |
| 2022-11-16 | 195.00 | 199.00 | 194.00 | 199.00 | 198.05 | 156,800 |
| 2022-11-15 | 193.00 | 195.00 | 193.00 | 195.00 | 194.07 | 308,600 |
| 2022-11-14 | 196.00 | 196.00 | 192.00 | 193.00 | 192.08 | 404,700 |
| 2022-11-11 | 198.00 | 198.00 | 192.00 | 194.00 | 193.08 | 1,082,900 |
| 2022-11-10 | 198.00 | 199.00 | 197.00 | 198.00 | 197.06 | 280,500 |
| 2022-11-09 | 198.00 | 200.00 | 197.00 | 197.00 | 196.06 | 566,200 |
| 2022-11-08 | 199.00 | 202.00 | 197.00 | 197.00 | 196.06 | 1,016,900 |
| 2022-11-07 | 200.00 | 204.00 | 199.00 | 199.00 | 198.05 | 1,313,800 |
| 2022-11-04 | 204.00 | 210.00 | 200.00 | 200.00 | 199.05 | 461,500 |
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.