Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,525.00 | 1,535.00 | 1,435.00 | 1,515.00 | 1,507.78 | 470,400 |
| 2026-01-28 | 1,895.00 | 1,895.00 | 1,600.00 | 1,685.00 | 1,676.97 | 111,000 |
| 2026-01-27 | 1,600.00 | 2,000.00 | 1,600.00 | 1,880.00 | 1,871.04 | 293,700 |
| 2026-01-26 | 1,590.00 | 1,650.00 | 1,590.00 | 1,650.00 | 1,642.14 | 268,300 |
| 2026-01-23 | 1,615.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,607.30 | 449,100 |
| 2026-01-22 | 1,660.00 | 1,675.00 | 1,600.00 | 1,615.00 | 1,607.30 | 31,500 |
| 2026-01-21 | 1,740.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,667.02 | 16,300 |
| 2026-01-20 | 1,765.00 | 1,765.00 | 1,665.00 | 1,725.00 | 1,716.78 | 93,300 |
| 2026-01-19 | 1,595.00 | 1,800.00 | 1,585.00 | 1,760.00 | 1,751.61 | 654,900 |
| 2026-01-16 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,577.45 | 0 |
| 2026-01-15 | 1,635.00 | 1,635.00 | 1,480.00 | 1,585.00 | 1,577.45 | 33,800 |
| 2026-01-14 | 1,635.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,627.21 | 31,500 |
| 2026-01-13 | 1,535.00 | 1,715.00 | 1,535.00 | 1,635.00 | 1,627.21 | 611,700 |
| 2026-01-12 | 1,550.00 | 1,600.00 | 1,495.00 | 1,535.00 | 1,527.69 | 210,600 |
| 2026-01-09 | 1,570.00 | 1,575.00 | 1,495.00 | 1,495.00 | 1,487.88 | 28,300 |
| 2026-01-08 | 1,585.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,562.52 | 282,000 |
| 2026-01-07 | 1,565.00 | 1,600.00 | 1,520.00 | 1,560.00 | 1,552.57 | 38,400 |
| 2026-01-06 | 1,585.00 | 1,585.00 | 1,505.00 | 1,515.00 | 1,507.78 | 202,300 |
| 2026-01-05 | 1,580.00 | 1,600.00 | 1,530.00 | 1,585.00 | 1,577.45 | 300,000 |
| 2026-01-02 | 1,515.00 | 1,600.00 | 1,505.00 | 1,580.00 | 1,572.47 | 240,700 |
| 2026-01-01 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,582.42 | 0 |
| 2025-12-31 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,582.42 | 0 |
| 2025-12-30 | 1,545.00 | 1,640.00 | 1,535.00 | 1,590.00 | 1,582.42 | 72,700 |
| 2025-12-29 | 1,480.00 | 1,600.00 | 1,480.00 | 1,545.00 | 1,537.64 | 6,500 |
| 2025-12-26 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,472.95 | 0 |
| 2025-12-25 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,472.95 | 0 |
| 2025-12-24 | 1,505.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,472.95 | 474,300 |
| 2025-12-23 | 1,535.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,497.83 | 822,300 |
| 2025-12-22 | 1,560.00 | 1,560.00 | 1,500.00 | 1,535.00 | 1,527.69 | 7,937,800 |
| 2025-12-19 | 1,665.00 | 1,665.00 | 1,570.00 | 1,570.00 | 1,562.52 | 17,100 |
| 2025-12-18 | 1,595.00 | 1,635.00 | 1,575.00 | 1,635.00 | 1,627.21 | 11,400 |
| 2025-12-17 | 1,670.00 | 1,670.00 | 1,570.00 | 1,595.00 | 1,587.40 | 281,300 |
| 2025-12-16 | 1,640.00 | 1,640.00 | 1,550.00 | 1,620.00 | 1,612.28 | 224,500 |
| 2025-12-15 | 1,665.00 | 1,705.00 | 1,495.00 | 1,655.00 | 1,647.11 | 388,100 |
| 2025-12-12 | 1,680.00 | 1,870.00 | 1,575.00 | 1,665.00 | 1,657.07 | 424,200 |
| 2025-12-11 | 1,790.00 | 1,830.00 | 1,610.00 | 1,760.00 | 1,751.61 | 25,300 |
| 2025-12-10 | 1,770.00 | 1,835.00 | 1,740.00 | 1,790.00 | 1,781.47 | 429,100 |
| 2025-12-09 | 1,910.00 | 1,920.00 | 1,700.00 | 1,770.00 | 1,761.57 | 137,700 |
| 2025-12-08 | 1,615.00 | 1,950.00 | 1,615.00 | 1,810.00 | 1,801.38 | 374,900 |
| 2025-12-05 | 1,700.00 | 1,790.00 | 1,600.00 | 1,600.00 | 1,592.38 | 138,400 |
| 2025-12-04 | 1,720.00 | 1,745.00 | 1,600.00 | 1,690.00 | 1,681.95 | 74,900 |
| 2025-12-03 | 1,795.00 | 1,795.00 | 1,680.00 | 1,735.00 | 1,726.73 | 112,400 |
| 2025-12-02 | 1,730.00 | 1,765.00 | 1,700.00 | 1,745.00 | 1,736.69 | 272,400 |
| 2025-12-01 | 1,740.00 | 1,780.00 | 1,715.00 | 1,730.00 | 1,721.76 | 54,700 |
| 2025-11-28 | 1,765.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,731.71 | 34,800 |
| 2025-11-27 | 1,755.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,756.59 | 39,300 |
| 2025-11-26 | 1,815.00 | 1,820.00 | 1,700.00 | 1,755.00 | 1,746.64 | 106,400 |
| 2025-11-25 | 1,875.00 | 1,875.00 | 1,800.00 | 1,815.00 | 1,806.35 | 66,300 |
| 2025-11-24 | 1,780.00 | 1,900.00 | 1,780.00 | 1,875.00 | 1,866.07 | 326,200 |
| 2025-11-21 | 1,850.00 | 1,925.00 | 1,795.00 | 1,835.00 | 1,826.26 | 183,100 |
| 2025-11-20 | 1,855.00 | 2,220.00 | 1,780.00 | 1,850.00 | 1,841.18 | 2,085,200 |
| 2025-11-19 | 1,740.00 | 2,110.00 | 1,740.00 | 1,835.00 | 1,826.26 | 1,837,800 |
| 2025-11-18 | 1,725.00 | 1,765.00 | 1,650.00 | 1,690.00 | 1,681.95 | 33,600 |
| 2025-11-17 | 1,740.00 | 1,820.00 | 1,560.00 | 1,765.00 | 1,756.59 | 99,400 |
| 2025-11-14 | 1,755.00 | 1,785.00 | 1,705.00 | 1,705.00 | 1,696.88 | 175,800 |
| 2025-11-13 | 1,695.00 | 1,850.00 | 1,695.00 | 1,750.00 | 1,741.66 | 281,900 |
| 2025-11-12 | 1,525.00 | 1,870.00 | 1,300.00 | 1,685.00 | 1,676.97 | 400,600 |
| 2025-11-11 | 1,555.00 | 1,565.00 | 1,495.00 | 1,525.00 | 1,517.73 | 33,300 |
| 2025-11-10 | 1,615.00 | 1,655.00 | 1,550.00 | 1,555.00 | 1,547.59 | 62,300 |
| 2025-11-07 | 1,650.00 | 1,690.00 | 1,600.00 | 1,600.00 | 1,592.38 | 19,700 |
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.