Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,000.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,010.16 | 37,600 |
| 2025-08-13 | 1,005.00 | 1,010.00 | 990.00 | 990.00 | 985.28 | 57,600 |
| 2025-08-12 | 1,015.00 | 1,030.00 | 995.00 | 1,015.00 | 1,010.16 | 25,700 |
| 2025-08-11 | 1,005.00 | 1,095.00 | 1,000.00 | 1,015.00 | 1,010.16 | 191,500 |
| 2025-08-08 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 965.38 | 25,700 |
| 2025-08-07 | 1,010.00 | 1,010.00 | 965.00 | 1,000.00 | 995.24 | 72,700 |
| 2025-08-06 | 955.00 | 1,010.00 | 950.00 | 1,005.00 | 1,000.21 | 76,700 |
| 2025-08-05 | 1,005.00 | 1,080.00 | 950.00 | 955.00 | 950.45 | 275,600 |
| 2025-08-04 | 1,010.00 | 1,100.00 | 985.00 | 1,010.00 | 1,005.19 | 322,700 |
| 2025-08-01 | 1,000.00 | 1,050.00 | 970.00 | 990.00 | 985.28 | 257,300 |
| 2025-07-31 | 1,095.00 | 1,125.00 | 1,000.00 | 1,000.00 | 995.24 | 152,500 |
| 2025-07-30 | 1,140.00 | 1,140.00 | 1,070.00 | 1,095.00 | 1,089.78 | 69,900 |
| 2025-07-29 | 1,225.00 | 1,225.00 | 1,095.00 | 1,140.00 | 1,134.57 | 958,600 |
| 2025-07-28 | 1,120.00 | 1,300.00 | 1,055.00 | 1,230.00 | 1,224.14 | 537,300 |
| 2025-07-25 | 1,175.00 | 1,175.00 | 1,050.00 | 1,085.00 | 1,079.83 | 226,700 |
| 2025-07-24 | 1,005.00 | 1,175.00 | 995.00 | 1,175.00 | 1,169.40 | 158,400 |
| 2025-07-23 | 1,035.00 | 1,060.00 | 995.00 | 1,005.00 | 1,000.21 | 58,000 |
| 2025-07-22 | 1,000.00 | 1,020.00 | 985.00 | 1,000.00 | 995.24 | 47,700 |
| 2025-07-21 | 1,030.00 | 1,035.00 | 1,000.00 | 1,000.00 | 995.24 | 24,300 |
| 2025-07-18 | 1,050.00 | 1,060.00 | 1,000.00 | 1,035.00 | 1,030.07 | 51,300 |
| 2025-07-17 | 1,205.00 | 1,205.00 | 985.00 | 1,050.00 | 1,045.00 | 78,600 |
| 2025-07-16 | 1,020.00 | 1,020.00 | 980.00 | 985.00 | 980.31 | 47,000 |
| 2025-07-15 | 1,025.00 | 1,040.00 | 980.00 | 1,025.00 | 1,020.12 | 58,500 |
| 2025-07-14 | 1,085.00 | 1,085.00 | 990.00 | 1,040.00 | 1,035.04 | 39,300 |
| 2025-07-11 | 1,080.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,079.83 | 11,500 |
| 2025-07-10 | 1,100.00 | 1,140.00 | 1,080.00 | 1,090.00 | 1,084.81 | 22,500 |
| 2025-07-09 | 1,100.00 | 1,140.00 | 1,080.00 | 1,095.00 | 1,089.78 | 12,400 |
| 2025-07-08 | 1,145.00 | 1,160.00 | 1,095.00 | 1,100.00 | 1,094.76 | 5,200 |
| 2025-07-07 | 1,070.00 | 1,175.00 | 1,070.00 | 1,115.00 | 1,109.69 | 16,300 |
| 2025-07-04 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,104.71 | 8,400 |
| 2025-07-03 | 1,105.00 | 1,155.00 | 1,100.00 | 1,125.00 | 1,119.64 | 19,100 |
| 2025-07-02 | 1,160.00 | 1,165.00 | 1,110.00 | 1,110.00 | 1,104.71 | 27,800 |
| 2025-07-01 | 1,125.00 | 1,160.00 | 1,110.00 | 1,115.00 | 1,109.69 | 17,400 |
| 2025-06-30 | 1,135.00 | 1,180.00 | 1,100.00 | 1,125.00 | 1,119.64 | 80,300 |
| 2025-06-26 | 1,150.00 | 1,150.00 | 980.00 | 1,090.00 | 1,084.81 | 32,600 |
| 2025-06-25 | 1,175.00 | 1,175.00 | 1,120.00 | 1,145.00 | 1,139.54 | 33,000 |
| 2025-06-24 | 1,195.00 | 1,240.00 | 1,170.00 | 1,180.00 | 1,174.38 | 31,000 |
| 2025-06-23 | 1,195.00 | 1,250.00 | 1,170.00 | 1,195.00 | 1,189.31 | 249,800 |
| 2025-06-20 | 1,050.00 | 1,190.00 | 1,000.00 | 1,185.00 | 1,179.35 | 48,200 |
| 2025-06-19 | 1,140.00 | 1,185.00 | 1,055.00 | 1,055.00 | 1,049.97 | 30,500 |
| 2025-06-18 | 1,175.00 | 1,235.00 | 1,135.00 | 1,135.00 | 1,129.59 | 51,400 |
| 2025-06-17 | 1,210.00 | 1,210.00 | 1,150.00 | 1,175.00 | 1,169.40 | 12,800 |
| 2025-06-16 | 1,270.00 | 1,270.00 | 1,195.00 | 1,205.00 | 1,199.26 | 50,300 |
| 2025-06-13 | 1,270.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,254.00 | 3,900 |
| 2025-06-12 | 1,265.00 | 1,295.00 | 1,220.00 | 1,265.00 | 1,258.97 | 34,300 |
| 2025-06-11 | 1,195.00 | 1,280.00 | 1,195.00 | 1,265.00 | 1,258.97 | 94,100 |
| 2025-06-10 | 1,200.00 | 1,245.00 | 1,115.00 | 1,230.00 | 1,224.14 | 89,100 |
| 2025-06-05 | 1,270.00 | 1,290.00 | 1,200.00 | 1,200.00 | 1,194.28 | 149,500 |
| 2025-06-04 | 1,340.00 | 1,340.00 | 1,245.00 | 1,270.00 | 1,263.95 | 49,200 |
| 2025-06-03 | 1,345.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,333.61 | 12,600 |
| 2025-06-02 | 1,355.00 | 1,385.00 | 1,325.00 | 1,355.00 | 1,348.54 | 35,200 |
| 2025-05-28 | 1,335.00 | 1,380.00 | 1,315.00 | 1,340.00 | 1,333.61 | 100,200 |
| 2025-05-27 | 1,305.00 | 1,370.00 | 1,305.00 | 1,330.00 | 1,323.66 | 37,600 |
| 2025-05-26 | 1,350.00 | 1,400.00 | 1,190.00 | 1,305.00 | 1,298.78 | 1,324,800 |
| 2025-05-23 | 1,455.00 | 1,475.00 | 1,300.00 | 1,340.00 | 1,333.61 | 86,700 |
| 2025-05-22 | 1,500.00 | 1,535.00 | 1,460.00 | 1,465.00 | 1,458.02 | 75,200 |
| 2025-05-21 | 1,470.00 | 1,540.00 | 1,410.00 | 1,500.00 | 1,492.85 | 143,400 |
| 2025-05-20 | 1,520.00 | 1,520.00 | 1,460.00 | 1,465.00 | 1,458.02 | 653,700 |
| 2025-05-19 | 1,375.00 | 1,505.00 | 1,375.00 | 1,475.00 | 1,467.97 | 326,200 |
| 2025-05-16 | 1,400.00 | 1,410.00 | 1,320.00 | 1,375.00 | 1,368.45 | 119,600 |
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.