Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 206.00 | 216.00 | 198.00 | 198.00 | 197.06 | 15,168,700 |
| 2022-08-10 | 216.00 | 216.00 | 206.00 | 212.00 | 210.99 | 874,900 |
| 2022-08-09 | 218.00 | 226.00 | 208.00 | 216.00 | 214.97 | 3,244,600 |
| 2022-08-08 | 220.00 | 230.00 | 206.00 | 218.00 | 216.96 | 3,201,500 |
| 2022-08-05 | 236.00 | 238.00 | 218.00 | 220.00 | 218.95 | 3,635,000 |
| 2022-08-04 | 252.00 | 252.00 | 230.00 | 234.00 | 232.89 | 1,332,300 |
| 2022-08-03 | 264.00 | 270.00 | 244.00 | 246.00 | 244.83 | 1,171,000 |
| 2022-08-02 | 270.00 | 274.00 | 256.00 | 260.00 | 258.76 | 4,518,300 |
| 2022-08-01 | 294.00 | 294.00 | 274.00 | 274.00 | 272.69 | 4,320,500 |
| 2022-07-29 | 306.00 | 310.00 | 286.00 | 294.00 | 292.60 | 3,654,300 |
| 2022-07-28 | 316.00 | 320.00 | 304.00 | 306.00 | 304.54 | 3,763,500 |
| 2022-07-27 | 304.00 | 314.00 | 304.00 | 314.00 | 312.50 | 4,016,300 |
| 2022-07-26 | 302.00 | 316.00 | 300.00 | 304.00 | 302.55 | 2,723,100 |
| 2022-07-25 | 302.00 | 310.00 | 294.00 | 300.00 | 298.57 | 605,300 |
| 2022-07-22 | 298.00 | 304.00 | 294.00 | 298.00 | 296.58 | 1,089,300 |
| 2022-07-21 | 298.00 | 304.00 | 288.00 | 296.00 | 294.59 | 465,100 |
| 2022-07-20 | 310.00 | 318.00 | 290.00 | 292.00 | 290.61 | 5,938,200 |
| 2022-07-19 | 322.00 | 322.00 | 294.00 | 310.00 | 308.52 | 5,938,000 |
| 2022-07-18 | 308.00 | 338.00 | 288.00 | 314.00 | 312.50 | 306,300 |
| 2022-07-15 | 320.00 | 344.00 | 306.00 | 308.00 | 306.53 | 472,100 |
| 2022-07-14 | 354.00 | 356.00 | 328.00 | 328.00 | 326.44 | 495,500 |
| 2022-07-13 | 350.00 | 370.00 | 348.00 | 352.00 | 350.32 | 252,600 |
| 2022-07-12 | 346.00 | 362.00 | 346.00 | 348.00 | 346.34 | 1,019,900 |
| 2022-07-11 | 372.00 | 380.00 | 372.00 | 372.00 | 370.23 | 685,300 |
| 2022-07-08 | 400.00 | 400.00 | 400.00 | 400.00 | 398.09 | 107,500 |
| 2022-07-07 | 430.00 | 462.00 | 430.00 | 430.00 | 427.95 | 154,900 |
| 2022-07-06 | 416.00 | 462.00 | 390.00 | 462.00 | 459.80 | 79,100 |
| 2022-07-05 | 412.00 | 420.00 | 412.00 | 416.00 | 414.02 | 22,800 |
| 2022-07-04 | 420.00 | 478.00 | 384.00 | 412.00 | 410.04 | 54,800 |
| 2022-07-01 | 400.00 | 440.00 | 398.00 | 410.00 | 408.05 | 203,200 |
| 2022-06-30 | 422.00 | 422.00 | 400.00 | 400.00 | 398.09 | 38,400 |
| 2022-06-29 | 416.00 | 440.00 | 416.00 | 422.00 | 419.99 | 36,700 |
| 2022-06-28 | 460.00 | 460.00 | 416.00 | 416.00 | 414.02 | 149,700 |
| 2022-06-27 | 442.00 | 448.00 | 442.00 | 446.00 | 443.87 | 27,800 |
| 2022-06-24 | 438.00 | 446.00 | 436.00 | 440.00 | 437.90 | 21,200 |
| 2022-06-23 | 440.00 | 444.00 | 428.00 | 440.00 | 437.90 | 47,600 |
| 2022-06-22 | 440.00 | 450.00 | 440.00 | 440.00 | 437.90 | 42,800 |
| 2022-06-21 | 444.00 | 448.00 | 438.00 | 440.00 | 437.90 | 293,000 |
| 2022-06-20 | 466.00 | 505.00 | 438.00 | 444.00 | 441.88 | 234,800 |
| 2022-06-17 | 482.00 | 520.00 | 460.00 | 470.00 | 467.76 | 218,300 |
| 2022-06-16 | 478.00 | 492.00 | 450.00 | 482.00 | 479.70 | 115,200 |
| 2022-06-15 | 494.00 | 515.00 | 478.00 | 478.00 | 475.72 | 153,300 |
| 2022-06-14 | 510.00 | 525.00 | 484.00 | 494.00 | 491.65 | 182,000 |
| 2022-06-13 | 490.00 | 525.00 | 484.00 | 510.00 | 507.57 | 162,700 |
| 2022-06-10 | 515.00 | 570.00 | 490.00 | 490.00 | 487.67 | 431,600 |
| 2022-06-09 | 550.00 | 580.00 | 505.00 | 515.00 | 512.55 | 384,000 |
| 2022-06-08 | 585.00 | 585.00 | 535.00 | 540.00 | 537.43 | 236,000 |
| 2022-06-07 | 605.00 | 605.00 | 570.00 | 570.00 | 567.28 | 302,200 |
| 2022-06-06 | 610.00 | 610.00 | 590.00 | 605.00 | 602.12 | 55,800 |
| 2022-06-03 | 590.00 | 615.00 | 550.00 | 610.00 | 607.09 | 158,500 |
| 2022-06-02 | 590.00 | 605.00 | 585.00 | 590.00 | 587.19 | 209,500 |
| 2022-05-31 | 585.00 | 590.00 | 560.00 | 590.00 | 587.19 | 59,700 |
| 2022-05-30 | 585.00 | 585.00 | 560.00 | 585.00 | 582.21 | 57,600 |
| 2022-05-27 | 560.00 | 665.00 | 550.00 | 560.00 | 557.33 | 387,600 |
| 2022-05-25 | 575.00 | 575.00 | 550.00 | 560.00 | 557.33 | 39,500 |
| 2022-05-24 | 570.00 | 570.00 | 545.00 | 565.00 | 562.31 | 64,500 |
| 2022-05-23 | 590.00 | 590.00 | 540.00 | 560.00 | 557.33 | 145,400 |
| 2022-05-20 | 585.00 | 600.00 | 575.00 | 580.00 | 577.24 | 369,000 |
| 2022-05-19 | 570.00 | 600.00 | 550.00 | 585.00 | 582.21 | 69,700 |
| 2022-05-18 | 575.00 | 595.00 | 560.00 | 570.00 | 567.28 | 148,500 |
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.