Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,130.00 | 1,195.00 | 1,120.00 | 1,175.00 | 1,169.40 | 472,500 |
| 2026-05-04 | 1,130.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,124.62 | 4,400 |
| 2026-05-01 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,124.62 | 0 |
| 2026-04-30 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,124.62 | 6,200 |
| 2026-04-29 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,164.42 | 3,400 |
| 2026-04-28 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,154.47 | 459,200 |
| 2026-04-27 | 1,155.00 | 1,200.00 | 1,140.00 | 1,165.00 | 1,159.45 | 50,900 |
| 2026-04-24 | 1,160.00 | 1,210.00 | 1,145.00 | 1,145.00 | 1,139.54 | 20,600 |
| 2026-04-23 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,144.52 | 22,500 |
| 2026-04-22 | 1,215.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,174.38 | 468,300 |
| 2026-04-21 | 1,200.00 | 1,225.00 | 1,165.00 | 1,215.00 | 1,209.21 | 22,500 |
| 2026-04-20 | 1,205.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,214.19 | 316,100 |
| 2026-04-17 | 1,235.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,214.19 | 42,100 |
| 2026-04-16 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,204.23 | 530,600 |
| 2026-04-15 | 1,190.00 | 1,300.00 | 1,145.00 | 1,190.00 | 1,184.33 | 296,200 |
| 2026-04-14 | 1,180.00 | 1,195.00 | 1,115.00 | 1,190.00 | 1,184.33 | 42,500 |
| 2026-04-13 | 1,180.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,174.38 | 18,100 |
| 2026-04-10 | 1,240.00 | 1,240.00 | 1,120.00 | 1,180.00 | 1,174.38 | 590,400 |
| 2026-04-09 | 1,170.00 | 1,360.00 | 1,125.00 | 1,210.00 | 1,204.23 | 74,000 |
| 2026-04-08 | 1,140.00 | 1,185.00 | 1,120.00 | 1,170.00 | 1,164.42 | 17,300 |
| 2026-04-07 | 1,140.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,149.50 | 14,500 |
| 2026-04-06 | 1,180.00 | 1,180.00 | 1,050.00 | 1,140.00 | 1,134.57 | 530,100 |
| 2026-04-02 | 1,220.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,194.28 | 120,200 |
| 2026-04-01 | 1,220.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,214.19 | 26,200 |
| 2026-03-31 | 1,220.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,214.19 | 11,100 |
| 2026-03-30 | 1,230.00 | 1,245.00 | 1,130.00 | 1,215.00 | 1,209.21 | 540,800 |
| 2026-03-27 | 1,450.00 | 1,595.00 | 1,190.00 | 1,200.00 | 1,194.28 | 708,900 |
| 2026-03-26 | 1,230.00 | 1,400.00 | 1,150.00 | 1,395.00 | 1,388.35 | 558,500 |
| 2026-03-25 | 1,200.00 | 1,400.00 | 1,075.00 | 1,220.00 | 1,214.19 | 233,300 |
| 2026-03-17 | 1,430.00 | 1,620.00 | 1,205.00 | 1,205.00 | 1,199.26 | 439,900 |
| 2026-03-16 | 1,435.00 | 1,550.00 | 1,250.00 | 1,415.00 | 1,408.26 | 75,700 |
| 2026-03-13 | 1,285.00 | 1,600.00 | 1,175.00 | 1,440.00 | 1,433.14 | 332,300 |
| 2026-03-12 | 1,300.00 | 1,360.00 | 1,200.00 | 1,290.00 | 1,283.85 | 40,700 |
| 2026-03-11 | 1,200.00 | 1,400.00 | 1,190.00 | 1,300.00 | 1,293.81 | 82,800 |
| 2026-03-10 | 1,030.00 | 1,395.00 | 1,030.00 | 1,200.00 | 1,194.28 | 91,900 |
| 2026-03-09 | 1,345.00 | 1,380.00 | 1,110.00 | 1,145.00 | 1,139.54 | 17,900 |
| 2026-03-06 | 1,325.00 | 1,580.00 | 1,280.00 | 1,280.00 | 1,273.90 | 567,500 |
| 2026-03-05 | 1,325.00 | 1,325.00 | 1,250.00 | 1,275.00 | 1,268.92 | 19,600 |
| 2026-03-04 | 1,445.00 | 1,455.00 | 1,285.00 | 1,325.00 | 1,318.69 | 56,600 |
| 2026-03-03 | 1,600.00 | 1,605.00 | 1,415.00 | 1,435.00 | 1,428.16 | 185,500 |
| 2026-03-02 | 1,400.00 | 1,710.00 | 1,345.00 | 1,590.00 | 1,582.42 | 728,300 |
| 2026-02-27 | 1,415.00 | 1,465.00 | 1,350.00 | 1,405.00 | 1,398.31 | 26,000 |
| 2026-02-26 | 1,465.00 | 1,465.00 | 1,400.00 | 1,415.00 | 1,408.26 | 23,000 |
| 2026-02-25 | 1,510.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,458.02 | 18,000 |
| 2026-02-24 | 1,560.00 | 1,560.00 | 1,450.00 | 1,505.00 | 1,497.83 | 478,700 |
| 2026-02-23 | 1,525.00 | 1,580.00 | 1,485.00 | 1,535.00 | 1,527.69 | 51,900 |
| 2026-02-20 | 1,540.00 | 1,580.00 | 1,520.00 | 1,525.00 | 1,517.73 | 45,900 |
| 2026-02-19 | 1,655.00 | 1,660.00 | 1,525.00 | 1,535.00 | 1,527.69 | 157,600 |
| 2026-02-18 | 1,580.00 | 1,815.00 | 1,580.00 | 1,650.00 | 1,642.14 | 1,303,100 |
| 2026-02-13 | 1,395.00 | 1,600.00 | 1,350.00 | 1,455.00 | 1,448.07 | 199,800 |
| 2026-02-12 | 1,465.00 | 1,465.00 | 1,390.00 | 1,410.00 | 1,403.28 | 13,800 |
| 2026-02-11 | 1,415.00 | 1,510.00 | 1,415.00 | 1,455.00 | 1,448.07 | 83,900 |
| 2026-02-10 | 1,395.00 | 1,500.00 | 1,340.00 | 1,395.00 | 1,388.35 | 496,800 |
| 2026-02-09 | 1,480.00 | 1,480.00 | 1,275.00 | 1,395.00 | 1,388.35 | 15,600 |
| 2026-02-06 | 1,530.00 | 1,635.00 | 1,465.00 | 1,480.00 | 1,472.95 | 21,300 |
| 2026-02-05 | 1,555.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,492.85 | 5,600 |
| 2026-02-04 | 1,560.00 | 1,575.00 | 1,500.00 | 1,555.00 | 1,547.59 | 452,300 |
| 2026-02-03 | 1,450.00 | 1,600.00 | 1,450.00 | 1,570.00 | 1,562.52 | 13,800 |
| 2026-02-02 | 1,570.00 | 1,570.00 | 1,415.00 | 1,515.00 | 1,507.78 | 14,100 |
| 2026-01-30 | 1,515.00 | 1,645.00 | 1,405.00 | 1,570.00 | 1,562.52 | 24,300 |
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.