Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 600.00 | 600.00 | 570.00 | 575.00 | 572.26 | 164,700 |
| 2022-05-12 | 610.00 | 610.00 | 575.00 | 600.00 | 597.14 | 187,800 |
| 2022-05-11 | 600.00 | 650.00 | 575.00 | 610.00 | 607.09 | 212,900 |
| 2022-05-10 | 600.00 | 600.00 | 560.00 | 600.00 | 597.14 | 196,700 |
| 2022-05-09 | 575.00 | 715.00 | 545.00 | 600.00 | 597.14 | 496,600 |
| 2022-04-28 | 525.00 | 590.00 | 494.00 | 575.00 | 572.26 | 523,100 |
| 2022-04-27 | 530.00 | 530.00 | 530.00 | 530.00 | 527.47 | 287,400 |
| 2022-04-26 | 590.00 | 605.00 | 565.00 | 565.00 | 562.31 | 77,800 |
| 2022-04-25 | 665.00 | 665.00 | 605.00 | 605.00 | 602.12 | 186,100 |
| 2022-04-22 | 670.00 | 780.00 | 640.00 | 650.00 | 646.90 | 4,422,900 |
| 2022-04-21 | 515.00 | 640.00 | 515.00 | 640.00 | 636.95 | 1,725,200 |
| 2022-04-20 | 500.00 | 515.00 | 490.00 | 515.00 | 512.55 | 242,900 |
| 2022-04-19 | 494.00 | 505.00 | 492.00 | 500.00 | 497.62 | 79,500 |
| 2022-04-18 | 484.00 | 500.00 | 482.00 | 494.00 | 491.65 | 39,900 |
| 2022-04-14 | 480.00 | 484.00 | 476.00 | 484.00 | 481.69 | 23,900 |
| 2022-04-13 | 492.00 | 500.00 | 466.00 | 486.00 | 483.68 | 129,900 |
| 2022-04-12 | 498.00 | 498.00 | 480.00 | 492.00 | 489.66 | 33,400 |
| 2022-04-11 | 500.00 | 520.00 | 464.00 | 498.00 | 495.63 | 480,200 |
| 2022-04-08 | 500.00 | 500.00 | 476.00 | 498.00 | 495.63 | 198,800 |
| 2022-04-07 | 510.00 | 510.00 | 486.00 | 500.00 | 497.62 | 150,400 |
| 2022-04-06 | 505.00 | 510.00 | 476.00 | 510.00 | 507.57 | 142,100 |
| 2022-04-05 | 505.00 | 525.00 | 482.00 | 505.00 | 502.59 | 111,900 |
| 2022-04-04 | 500.00 | 520.00 | 482.00 | 505.00 | 502.59 | 160,600 |
| 2022-04-01 | 480.00 | 520.00 | 466.00 | 500.00 | 497.62 | 223,400 |
| 2022-03-31 | 482.00 | 484.00 | 480.00 | 484.00 | 481.69 | 16,600 |
| 2022-03-30 | 484.00 | 484.00 | 470.00 | 484.00 | 481.69 | 41,200 |
| 2022-03-29 | 468.00 | 482.00 | 468.00 | 482.00 | 479.70 | 39,700 |
| 2022-03-28 | 480.00 | 480.00 | 454.00 | 478.00 | 475.72 | 32,300 |
| 2022-03-25 | 480.00 | 480.00 | 468.00 | 480.00 | 477.71 | 50,700 |
| 2022-03-24 | 468.00 | 482.00 | 466.00 | 480.00 | 477.71 | 115,500 |
| 2022-03-23 | 472.00 | 472.00 | 444.00 | 468.00 | 465.77 | 44,900 |
| 2022-03-22 | 470.00 | 480.00 | 460.00 | 472.00 | 469.75 | 36,800 |
| 2022-03-21 | 464.00 | 478.00 | 442.00 | 470.00 | 467.76 | 116,300 |
| 2022-03-18 | 480.00 | 486.00 | 454.00 | 466.00 | 463.78 | 72,900 |
| 2022-03-17 | 472.00 | 482.00 | 450.00 | 480.00 | 477.71 | 148,500 |
| 2022-03-16 | 456.00 | 478.00 | 448.00 | 472.00 | 469.75 | 133,100 |
| 2022-03-15 | 468.00 | 474.00 | 458.00 | 458.00 | 455.82 | 93,100 |
| 2022-03-14 | 462.00 | 482.00 | 460.00 | 468.00 | 465.77 | 174,500 |
| 2022-03-11 | 456.00 | 486.00 | 448.00 | 460.00 | 457.81 | 246,900 |
| 2022-03-10 | 450.00 | 470.00 | 422.00 | 456.00 | 453.83 | 416,600 |
| 2022-03-09 | 484.00 | 484.00 | 452.00 | 452.00 | 449.85 | 175,600 |
| 2022-03-08 | 520.00 | 520.00 | 484.00 | 484.00 | 481.69 | 309,600 |
| 2022-03-07 | 535.00 | 535.00 | 498.00 | 520.00 | 517.52 | 379,600 |
| 2022-03-04 | 575.00 | 575.00 | 530.00 | 535.00 | 532.45 | 214,100 |
| 2022-03-02 | 600.00 | 600.00 | 560.00 | 565.00 | 562.31 | 228,100 |
| 2022-03-01 | 620.00 | 620.00 | 600.00 | 600.00 | 597.14 | 197,700 |
| 2022-02-25 | 640.00 | 665.00 | 600.00 | 620.00 | 617.05 | 342,700 |
| 2022-02-24 | 630.00 | 660.00 | 625.00 | 640.00 | 636.95 | 335,400 |
| 2022-02-23 | 575.00 | 630.00 | 575.00 | 625.00 | 622.02 | 547,300 |
| 2022-02-22 | 600.00 | 615.00 | 590.00 | 610.00 | 607.09 | 72,500 |
| 2022-02-21 | 640.00 | 645.00 | 600.00 | 600.00 | 597.14 | 293,100 |
| 2022-02-18 | 620.00 | 660.00 | 615.00 | 640.00 | 636.95 | 265,600 |
| 2022-02-17 | 635.00 | 655.00 | 610.00 | 615.00 | 612.07 | 213,600 |
| 2022-02-16 | 610.00 | 660.00 | 610.00 | 635.00 | 631.97 | 136,200 |
| 2022-02-15 | 645.00 | 685.00 | 605.00 | 610.00 | 607.09 | 255,300 |
| 2022-02-14 | 685.00 | 695.00 | 630.00 | 645.00 | 641.93 | 235,700 |
| 2022-02-11 | 680.00 | 685.00 | 665.00 | 670.00 | 666.81 | 279,200 |
| 2022-02-10 | 720.00 | 745.00 | 670.00 | 670.00 | 666.81 | 345,700 |
| 2022-02-09 | 755.00 | 800.00 | 705.00 | 720.00 | 716.57 | 216,200 |
| 2022-02-08 | 690.00 | 750.00 | 675.00 | 750.00 | 746.43 | 309,600 |
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.