Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 204.00 | 208.00 | 202.00 | 204.00 | 203.03 | 993,200 |
| 2022-11-02 | 212.00 | 212.00 | 202.00 | 204.00 | 203.03 | 1,212,800 |
| 2022-11-01 | 212.00 | 214.00 | 208.00 | 210.00 | 209.00 | 1,912,100 |
| 2022-10-31 | 204.00 | 210.00 | 204.00 | 208.00 | 207.01 | 14,822,400 |
| 2022-10-28 | 206.00 | 206.00 | 202.00 | 202.00 | 201.04 | 949,500 |
| 2022-10-27 | 204.00 | 206.00 | 202.00 | 204.00 | 203.03 | 521,300 |
| 2022-10-26 | 204.00 | 210.00 | 200.00 | 204.00 | 203.03 | 1,379,100 |
| 2022-10-25 | 230.00 | 230.00 | 200.00 | 202.00 | 201.04 | 1,101,000 |
| 2022-10-24 | 199.00 | 214.00 | 199.00 | 204.00 | 203.03 | 3,249,400 |
| 2022-10-21 | 199.00 | 206.00 | 196.00 | 199.00 | 198.05 | 9,020,900 |
| 2022-10-20 | 196.00 | 208.00 | 195.00 | 198.00 | 197.06 | 787,200 |
| 2022-10-19 | 195.00 | 200.00 | 193.00 | 195.00 | 194.07 | 399,500 |
| 2022-10-18 | 193.00 | 197.00 | 193.00 | 195.00 | 194.07 | 283,100 |
| 2022-10-17 | 194.00 | 197.00 | 187.00 | 193.00 | 192.08 | 489,200 |
| 2022-10-14 | 200.00 | 202.00 | 194.00 | 195.00 | 194.07 | 2,147,300 |
| 2022-10-13 | 199.00 | 204.00 | 194.00 | 199.00 | 198.05 | 5,705,900 |
| 2022-10-12 | 204.00 | 208.00 | 196.00 | 199.00 | 198.05 | 591,100 |
| 2022-10-11 | 206.00 | 208.00 | 200.00 | 204.00 | 203.03 | 5,048,500 |
| 2022-10-10 | 204.00 | 212.00 | 202.00 | 206.00 | 205.02 | 5,629,300 |
| 2022-10-07 | 214.00 | 216.00 | 204.00 | 204.00 | 203.03 | 6,182,000 |
| 2022-10-06 | 220.00 | 234.00 | 208.00 | 212.00 | 210.99 | 9,480,400 |
| 2022-10-05 | 199.00 | 234.00 | 196.00 | 216.00 | 214.97 | 12,010,700 |
| 2022-10-04 | 204.00 | 204.00 | 199.00 | 199.00 | 198.05 | 4,133,400 |
| 2022-10-03 | 199.00 | 208.00 | 199.00 | 204.00 | 203.03 | 5,305,500 |
| 2022-09-30 | 202.00 | 204.00 | 190.00 | 198.00 | 197.06 | 5,091,800 |
| 2022-09-29 | 204.00 | 208.00 | 202.00 | 202.00 | 201.04 | 985,100 |
| 2022-09-28 | 204.00 | 206.00 | 200.00 | 204.00 | 203.03 | 4,169,200 |
| 2022-09-27 | 202.00 | 204.00 | 199.00 | 202.00 | 201.04 | 3,396,100 |
| 2022-09-26 | 210.00 | 210.00 | 200.00 | 200.00 | 199.05 | 5,421,900 |
| 2022-09-23 | 212.00 | 216.00 | 199.00 | 206.00 | 205.02 | 2,912,800 |
| 2022-09-22 | 202.00 | 212.00 | 200.00 | 210.00 | 209.00 | 4,402,000 |
| 2022-09-21 | 200.00 | 228.00 | 200.00 | 206.00 | 205.02 | 17,890,600 |
| 2022-09-20 | 208.00 | 212.00 | 198.00 | 200.00 | 199.05 | 2,557,500 |
| 2022-09-19 | 222.00 | 222.00 | 208.00 | 208.00 | 207.01 | 2,539,400 |
| 2022-09-16 | 228.00 | 228.00 | 222.00 | 222.00 | 220.94 | 4,712,100 |
| 2022-09-15 | 228.00 | 228.00 | 218.00 | 228.00 | 226.91 | 10,084,600 |
| 2022-09-14 | 230.00 | 230.00 | 224.00 | 228.00 | 226.91 | 1,091,300 |
| 2022-09-13 | 230.00 | 234.00 | 224.00 | 230.00 | 228.90 | 4,872,000 |
| 2022-09-12 | 228.00 | 232.00 | 224.00 | 228.00 | 226.91 | 5,043,100 |
| 2022-09-09 | 232.00 | 234.00 | 226.00 | 226.00 | 224.92 | 1,072,600 |
| 2022-09-08 | 236.00 | 236.00 | 222.00 | 232.00 | 230.89 | 5,898,100 |
| 2022-09-07 | 226.00 | 234.00 | 226.00 | 232.00 | 230.89 | 8,902,000 |
| 2022-09-06 | 232.00 | 236.00 | 224.00 | 226.00 | 224.92 | 3,620,500 |
| 2022-09-05 | 234.00 | 234.00 | 224.00 | 232.00 | 230.89 | 3,074,600 |
| 2022-09-02 | 234.00 | 242.00 | 230.00 | 232.00 | 230.89 | 3,584,100 |
| 2022-09-01 | 236.00 | 246.00 | 230.00 | 234.00 | 232.89 | 3,761,800 |
| 2022-08-31 | 240.00 | 242.00 | 234.00 | 236.00 | 234.88 | 1,390,500 |
| 2022-08-30 | 242.00 | 252.00 | 232.00 | 238.00 | 236.87 | 11,746,700 |
| 2022-08-29 | 236.00 | 252.00 | 228.00 | 242.00 | 240.85 | 7,675,700 |
| 2022-08-26 | 254.00 | 258.00 | 234.00 | 236.00 | 234.88 | 12,001,200 |
| 2022-08-25 | 240.00 | 260.00 | 232.00 | 250.00 | 248.81 | 17,176,800 |
| 2022-08-24 | 240.00 | 242.00 | 226.00 | 234.00 | 232.89 | 6,407,200 |
| 2022-08-23 | 260.00 | 260.00 | 242.00 | 242.00 | 240.85 | 13,055,700 |
| 2022-08-22 | 280.00 | 280.00 | 250.00 | 260.00 | 258.76 | 19,574,900 |
| 2022-08-19 | 256.00 | 290.00 | 256.00 | 268.00 | 266.72 | 37,967,600 |
| 2022-08-18 | 246.00 | 294.00 | 246.00 | 254.00 | 252.79 | 81,785,700 |
| 2022-08-16 | 175.00 | 236.00 | 166.00 | 236.00 | 234.88 | 41,417,600 |
| 2022-08-15 | 188.00 | 189.00 | 175.00 | 175.00 | 174.17 | 6,096,800 |
| 2022-08-12 | 198.00 | 202.00 | 186.00 | 188.00 | 187.10 | 3,390,000 |
| 2022-08-11 | 206.00 | 216.00 | 198.00 | 198.00 | 197.06 | 15,168,700 |
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.