Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 895.00 | 900.00 | 870.00 | 875.00 | 875.00 | 13,900 |
| 2026-07-27 | 890.00 | 925.00 | 890.00 | 890.00 | 890.00 | 469,600 |
| 2026-07-24 | 915.00 | 915.00 | 875.00 | 890.00 | 890.00 | 13,800 |
| 2026-07-23 | 920.00 | 925.00 | 895.00 | 920.00 | 920.00 | 43,800 |
| 2026-07-22 | 935.00 | 935.00 | 900.00 | 920.00 | 920.00 | 37,400 |
| 2026-07-21 | 920.00 | 935.00 | 895.00 | 935.00 | 935.00 | 455,200 |
| 2026-07-20 | 910.00 | 925.00 | 895.00 | 895.00 | 895.00 | 20,900 |
| 2026-07-17 | 920.00 | 920.00 | 875.00 | 910.00 | 910.00 | 9,500 |
| 2026-07-16 | 925.00 | 925.00 | 865.00 | 890.00 | 890.00 | 464,700 |
| 2026-07-15 | 925.00 | 925.00 | 885.00 | 895.00 | 895.00 | 29,700 |
| 2026-07-14 | 910.00 | 960.00 | 860.00 | 915.00 | 915.00 | 18,600 |
| 2026-07-13 | 935.00 | 935.00 | 895.00 | 930.00 | 930.00 | 11,600 |
| 2026-07-10 | 905.00 | 955.00 | 900.00 | 935.00 | 935.00 | 456,500 |
| 2026-07-09 | 955.00 | 975.00 | 915.00 | 930.00 | 930.00 | 29,900 |
| 2026-07-08 | 915.00 | 930.00 | 910.00 | 930.00 | 930.00 | 4,000 |
| 2026-07-07 | 935.00 | 935.00 | 920.00 | 920.00 | 920.00 | 443,000 |
| 2026-07-06 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 700 |
| 2026-07-03 | 950.00 | 950.00 | 895.00 | 945.00 | 945.00 | 2,600 |
| 2026-07-02 | 920.00 | 950.00 | 895.00 | 945.00 | 945.00 | 38,500 |
| 2026-07-01 | 950.00 | 950.00 | 890.00 | 925.00 | 925.00 | 439,200 |
| 2026-06-30 | 915.00 | 915.00 | 860.00 | 910.00 | 910.00 | 6,400 |
| 2026-06-29 | 915.00 | 975.00 | 910.00 | 915.00 | 910.64 | 473,600 |
| 2026-06-26 | 890.00 | 975.00 | 860.00 | 920.00 | 915.62 | 20,600 |
| 2026-06-25 | 990.00 | 990.00 | 880.00 | 935.00 | 930.54 | 6,100 |
| 2026-06-24 | 905.00 | 945.00 | 865.00 | 945.00 | 940.50 | 1,400 |
| 2026-06-23 | 960.00 | 960.00 | 905.00 | 950.00 | 945.47 | 449,000 |
| 2026-06-22 | 995.00 | 995.00 | 950.00 | 950.00 | 945.47 | 17,200 |
| 2026-06-19 | 980.00 | 995.00 | 950.00 | 975.00 | 970.35 | 444,300 |
| 2026-06-18 | 1,020.00 | 1,075.00 | 950.00 | 965.00 | 960.40 | 110,300 |
| 2026-06-17 | 950.00 | 1,175.00 | 940.00 | 960.00 | 955.43 | 103,300 |
| 2026-06-16 | 950.00 | 950.00 | 950.00 | 950.00 | 945.47 | 0 |
| 2026-06-15 | 940.00 | 950.00 | 920.00 | 950.00 | 945.47 | 9,300 |
| 2026-06-12 | 865.00 | 945.00 | 865.00 | 945.00 | 940.50 | 446,400 |
| 2026-06-11 | 940.00 | 940.00 | 860.00 | 865.00 | 860.88 | 5,300 |
| 2026-06-10 | 850.00 | 1,025.00 | 850.00 | 860.00 | 855.90 | 466,200 |
| 2026-06-09 | 855.00 | 855.00 | 775.00 | 840.00 | 836.00 | 4,300 |
| 2026-06-08 | 870.00 | 870.00 | 780.00 | 855.00 | 850.93 | 415,000 |
| 2026-06-05 | 880.00 | 880.00 | 865.00 | 880.00 | 875.81 | 2,000 |
| 2026-06-04 | 980.00 | 980.00 | 815.00 | 880.00 | 875.81 | 39,700 |
| 2026-06-03 | 995.00 | 995.00 | 945.00 | 945.00 | 940.50 | 1,100 |
| 2026-06-02 | 1,005.00 | 1,015.00 | 950.00 | 995.00 | 990.26 | 438,200 |
| 2026-06-01 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,010.16 | 0 |
| 2026-05-29 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,010.16 | 3,300 |
| 2026-05-28 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,010.16 | 0 |
| 2026-05-27 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,010.16 | 0 |
| 2026-05-26 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,010.16 | 2,300 |
| 2026-05-25 | 1,070.00 | 1,150.00 | 1,025.00 | 1,040.00 | 1,035.04 | 15,800 |
| 2026-05-22 | 950.00 | 1,075.00 | 870.00 | 1,070.00 | 1,064.90 | 451,300 |
| 2026-05-21 | 1,030.00 | 1,075.00 | 1,000.00 | 1,000.00 | 995.24 | 8,400 |
| 2026-05-20 | 1,040.00 | 1,150.00 | 1,005.00 | 1,020.00 | 1,015.14 | 19,400 |
| 2026-05-19 | 1,115.00 | 1,130.00 | 1,035.00 | 1,040.00 | 1,035.04 | 450,900 |
| 2026-05-18 | 1,095.00 | 1,095.00 | 1,070.00 | 1,095.00 | 1,089.78 | 11,600 |
| 2026-05-15 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,089.78 | 0 |
| 2026-05-14 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,089.78 | 0 |
| 2026-05-13 | 1,100.00 | 1,150.00 | 1,095.00 | 1,095.00 | 1,089.78 | 11,200 |
| 2026-05-12 | 1,115.00 | 1,175.00 | 1,115.00 | 1,150.00 | 1,144.52 | 18,200 |
| 2026-05-11 | 1,135.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,104.71 | 451,000 |
| 2026-05-08 | 1,160.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,129.59 | 12,200 |
| 2026-05-07 | 1,170.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,164.42 | 3,800 |
| 2026-05-06 | 1,160.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,164.42 | 4,600 |
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.