Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 695.00 | 710.00 | 655.00 | 690.00 | 686.71 | 93,000 |
| 2022-02-04 | 700.00 | 710.00 | 670.00 | 690.00 | 686.71 | 82,300 |
| 2022-02-03 | 675.00 | 700.00 | 670.00 | 700.00 | 696.66 | 96,600 |
| 2022-02-02 | 685.00 | 725.00 | 665.00 | 670.00 | 666.81 | 114,800 |
| 2022-01-31 | 715.00 | 745.00 | 675.00 | 685.00 | 681.74 | 191,300 |
| 2022-01-28 | 730.00 | 740.00 | 695.00 | 695.00 | 691.69 | 223,600 |
| 2022-01-27 | 745.00 | 745.00 | 730.00 | 745.00 | 741.45 | 27,100 |
| 2022-01-26 | 765.00 | 765.00 | 730.00 | 745.00 | 741.45 | 47,700 |
| 2022-01-25 | 765.00 | 775.00 | 730.00 | 740.00 | 736.47 | 54,900 |
| 2022-01-24 | 760.00 | 790.00 | 735.00 | 765.00 | 761.35 | 95,100 |
| 2022-01-21 | 760.00 | 790.00 | 755.00 | 760.00 | 756.38 | 99,600 |
| 2022-01-20 | 770.00 | 770.00 | 720.00 | 760.00 | 756.38 | 481,400 |
| 2022-01-19 | 765.00 | 800.00 | 750.00 | 770.00 | 766.33 | 109,600 |
| 2022-01-18 | 765.00 | 955.00 | 745.00 | 760.00 | 756.38 | 791,900 |
| 2022-01-17 | 800.00 | 800.00 | 755.00 | 765.00 | 761.35 | 121,500 |
| 2022-01-14 | 790.00 | 880.00 | 780.00 | 800.00 | 796.19 | 278,000 |
| 2022-01-13 | 825.00 | 870.00 | 770.00 | 825.00 | 821.07 | 380,600 |
| 2022-01-12 | 890.00 | 890.00 | 825.00 | 825.00 | 821.07 | 270,400 |
| 2022-01-11 | 830.00 | 900.00 | 775.00 | 885.00 | 880.78 | 617,400 |
| 2022-01-10 | 880.00 | 890.00 | 820.00 | 830.00 | 826.05 | 258,400 |
| 2022-01-07 | 860.00 | 890.00 | 840.00 | 880.00 | 875.81 | 262,700 |
| 2022-01-06 | 910.00 | 930.00 | 860.00 | 860.00 | 855.90 | 152,800 |
| 2022-01-05 | 885.00 | 960.00 | 885.00 | 910.00 | 905.66 | 186,200 |
| 2022-01-04 | 890.00 | 910.00 | 880.00 | 885.00 | 880.78 | 111,500 |
| 2022-01-03 | 875.00 | 925.00 | 875.00 | 890.00 | 885.76 | 114,200 |
| 2021-12-30 | 940.00 | 940.00 | 875.00 | 875.00 | 870.83 | 570,300 |
| 2021-12-29 | 980.00 | 985.00 | 940.00 | 940.00 | 935.52 | 302,800 |
| 2021-12-28 | 955.00 | 1,000.00 | 895.00 | 975.00 | 970.35 | 525,800 |
| 2021-12-27 | 1,030.00 | 1,030.00 | 955.00 | 955.00 | 950.45 | 2,328,500 |
| 2021-12-24 | 1,025.00 | 1,100.00 | 1,025.00 | 1,025.00 | 1,020.12 | 1,795,900 |
| 2021-12-23 | 1,160.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,094.76 | 48,100 |
| 2021-12-22 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,174.38 | 102,400 |
| 2021-12-21 | 1,495.00 | 1,585.00 | 1,265.00 | 1,265.00 | 1,258.97 | 2,331,200 |
| 2021-12-20 | 1,110.00 | 1,355.00 | 1,100.00 | 1,355.00 | 1,348.54 | 3,211,200 |
| 2021-12-17 | 810.00 | 1,085.00 | 810.00 | 1,085.00 | 1,079.83 | 1,693,700 |
| 2021-12-16 | 900.00 | 900.00 | 870.00 | 870.00 | 865.85 | 198,500 |
| 2021-12-15 | 990.00 | 990.00 | 935.00 | 935.00 | 930.54 | 307,000 |
| 2021-12-14 | 1,070.00 | 1,070.00 | 1,005.00 | 1,005.00 | 1,000.21 | 143,400 |
| 2021-12-13 | 1,080.00 | 1,115.00 | 1,080.00 | 1,080.00 | 1,074.85 | 232,600 |
| 2021-12-10 | 1,185.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,154.47 | 57,900 |
| 2021-12-09 | 1,305.00 | 1,335.00 | 1,245.00 | 1,245.00 | 1,239.07 | 46,600 |
| 2021-12-08 | 1,420.00 | 1,420.00 | 1,335.00 | 1,335.00 | 1,328.64 | 87,000 |
| 2021-12-07 | 1,530.00 | 1,530.00 | 1,435.00 | 1,435.00 | 1,428.16 | 127,400 |
| 2021-12-06 | 1,645.00 | 1,650.00 | 1,540.00 | 1,540.00 | 1,532.66 | 362,000 |
| 2021-12-03 | 1,675.00 | 1,675.00 | 1,605.00 | 1,655.00 | 1,647.11 | 1,128,100 |
| 2021-12-02 | 1,720.00 | 1,720.00 | 1,670.00 | 1,675.00 | 1,667.02 | 828,500 |
| 2021-12-01 | 1,850.00 | 1,850.00 | 1,730.00 | 1,730.00 | 1,721.76 | 191,600 |
| 2021-11-30 | 1,985.00 | 1,985.00 | 1,860.00 | 1,860.00 | 1,851.14 | 489,100 |
| 2021-11-29 | 2,030.00 | 2,030.00 | 1,985.00 | 1,985.00 | 1,975.54 | 855,700 |
| 2021-11-26 | 1,940.00 | 2,030.00 | 1,940.00 | 2,020.00 | 2,010.37 | 1,244,100 |
| 2021-11-25 | 1,925.00 | 1,950.00 | 1,915.00 | 1,935.00 | 1,925.78 | 518,200 |
| 2021-11-24 | 1,915.00 | 1,935.00 | 1,915.00 | 1,930.00 | 1,920.80 | 502,300 |
| 2021-11-23 | 1,920.00 | 1,935.00 | 1,905.00 | 1,915.00 | 1,905.88 | 494,700 |
| 2021-11-22 | 1,965.00 | 1,965.00 | 1,915.00 | 1,920.00 | 1,910.85 | 518,200 |
| 2021-11-19 | 1,945.00 | 1,980.00 | 1,930.00 | 1,965.00 | 1,955.64 | 607,700 |
| 2021-11-18 | 1,930.00 | 1,955.00 | 1,925.00 | 1,940.00 | 1,930.76 | 523,900 |
| 2021-11-17 | 1,905.00 | 1,935.00 | 1,905.00 | 1,930.00 | 1,920.80 | 423,100 |
| 2021-11-16 | 1,905.00 | 1,920.00 | 1,905.00 | 1,905.00 | 1,895.92 | 321,000 |
| 2021-11-15 | 1,950.00 | 1,955.00 | 1,895.00 | 1,905.00 | 1,895.92 | 394,600 |
| 2021-11-12 | 1,970.00 | 2,000.00 | 1,955.00 | 1,955.00 | 1,945.68 | 909,600 |
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.