Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,400.00 | 1,410.00 | 1,320.00 | 1,375.00 | 1,368.45 | 119,600 |
| 2025-05-15 | 1,420.00 | 1,445.00 | 1,320.00 | 1,400.00 | 1,393.33 | 342,800 |
| 2025-05-14 | 1,525.00 | 1,700.00 | 1,360.00 | 1,420.00 | 1,413.23 | 1,070,200 |
| 2025-05-09 | 1,255.00 | 1,500.00 | 1,230.00 | 1,475.00 | 1,467.97 | 1,070,100 |
| 2025-05-08 | 1,330.00 | 1,340.00 | 1,250.00 | 1,255.00 | 1,249.02 | 668,400 |
| 2025-05-07 | 1,130.00 | 1,405.00 | 1,130.00 | 1,290.00 | 1,283.85 | 1,890,500 |
| 2025-05-06 | 1,050.00 | 1,250.00 | 980.00 | 1,130.00 | 1,124.62 | 1,246,500 |
| 2025-05-05 | 1,100.00 | 1,150.00 | 1,035.00 | 1,050.00 | 1,045.00 | 373,100 |
| 2025-05-02 | 935.00 | 1,100.00 | 895.00 | 1,035.00 | 1,030.07 | 614,100 |
| 2025-04-30 | 880.00 | 985.00 | 880.00 | 915.00 | 910.64 | 234,700 |
| 2025-04-29 | 875.00 | 890.00 | 845.00 | 880.00 | 875.81 | 297,100 |
| 2025-04-28 | 825.00 | 870.00 | 825.00 | 870.00 | 865.85 | 194,200 |
| 2025-04-25 | 820.00 | 835.00 | 795.00 | 825.00 | 821.07 | 221,300 |
| 2025-04-24 | 795.00 | 820.00 | 795.00 | 795.00 | 791.21 | 132,200 |
| 2025-04-23 | 840.00 | 900.00 | 775.00 | 795.00 | 791.21 | 634,100 |
| 2025-04-22 | 745.00 | 910.00 | 700.00 | 825.00 | 821.07 | 508,700 |
| 2025-04-21 | 770.00 | 770.00 | 720.00 | 750.00 | 746.43 | 114,700 |
| 2025-04-17 | 780.00 | 800.00 | 740.00 | 765.00 | 761.35 | 175,900 |
| 2025-04-16 | 750.00 | 810.00 | 740.00 | 775.00 | 771.31 | 224,300 |
| 2025-04-15 | 850.00 | 865.00 | 820.00 | 820.00 | 816.09 | 43,900 |
| 2025-04-14 | 845.00 | 885.00 | 820.00 | 845.00 | 840.97 | 127,800 |
| 2025-04-11 | 830.00 | 935.00 | 805.00 | 810.00 | 806.14 | 241,900 |
| 2025-04-10 | 630.00 | 780.00 | 630.00 | 780.00 | 776.28 | 292,200 |
| 2025-04-09 | 710.00 | 750.00 | 605.00 | 625.00 | 622.02 | 411,000 |
| 2025-04-08 | 820.00 | 820.00 | 710.00 | 710.00 | 706.62 | 392,600 |
| 2025-03-27 | 935.00 | 935.00 | 805.00 | 835.00 | 831.02 | 87,500 |
| 2025-03-26 | 875.00 | 930.00 | 805.00 | 860.00 | 855.90 | 126,400 |
| 2025-03-25 | 900.00 | 975.00 | 790.00 | 865.00 | 860.88 | 232,400 |
| 2025-03-24 | 1,035.00 | 1,040.00 | 785.00 | 880.00 | 875.81 | 604,600 |
| 2025-03-21 | 975.00 | 1,230.00 | 975.00 | 1,035.00 | 1,030.07 | 106,400 |
| 2025-03-20 | 1,235.00 | 1,475.00 | 1,155.00 | 1,180.00 | 1,174.38 | 700,000 |
| 2025-03-19 | 1,175.00 | 1,235.00 | 900.00 | 1,235.00 | 1,229.12 | 726,900 |
| 2025-03-18 | 970.00 | 1,065.00 | 970.00 | 990.00 | 985.28 | 341,200 |
| 2025-03-17 | 1,070.00 | 1,070.00 | 970.00 | 970.00 | 965.38 | 888,200 |
| 2025-03-14 | 1,265.00 | 1,265.00 | 1,075.00 | 1,075.00 | 1,069.88 | 344,900 |
| 2025-03-13 | 1,110.00 | 1,190.00 | 1,110.00 | 1,190.00 | 1,184.33 | 559,700 |
| 2025-03-12 | 990.00 | 1,085.00 | 990.00 | 1,085.00 | 1,079.83 | 1,065,600 |
| 2025-03-11 | 990.00 | 990.00 | 990.00 | 990.00 | 985.28 | 382,300 |
| 2025-03-10 | 810.00 | 900.00 | 810.00 | 900.00 | 895.71 | 2,031,300 |
| 2025-03-07 | 880.00 | 880.00 | 880.00 | 880.00 | 875.81 | 0 |
| 2025-03-06 | 880.00 | 880.00 | 880.00 | 880.00 | 875.81 | 0 |
| 2025-03-05 | 880.00 | 880.00 | 880.00 | 880.00 | 875.81 | 0 |
| 2025-03-04 | 880.00 | 880.00 | 880.00 | 880.00 | 875.81 | 0 |
| 2025-03-03 | 880.00 | 880.00 | 880.00 | 880.00 | 875.81 | 0 |
| 2025-02-28 | 880.00 | 880.00 | 880.00 | 880.00 | 875.81 | 0 |
| 2025-02-27 | 880.00 | 880.00 | 880.00 | 880.00 | 875.81 | 0 |
| 2025-02-26 | 785.00 | 950.00 | 700.00 | 880.00 | 875.81 | 3,712,200 |
| 2025-02-25 | 785.00 | 785.00 | 785.00 | 785.00 | 781.26 | 0 |
| 2025-02-24 | 630.00 | 785.00 | 630.00 | 785.00 | 781.26 | 2,683,000 |
| 2025-02-21 | 595.00 | 725.00 | 565.00 | 630.00 | 627.00 | 2,663,800 |
| 2025-02-20 | 505.00 | 620.00 | 498.00 | 590.00 | 587.19 | 5,663,100 |
| 2025-02-19 | 525.00 | 550.00 | 490.00 | 496.00 | 493.64 | 1,461,600 |
| 2025-02-18 | 530.00 | 605.00 | 494.00 | 525.00 | 522.50 | 1,960,700 |
| 2025-02-17 | 496.00 | 535.00 | 490.00 | 530.00 | 527.47 | 463,500 |
| 2025-02-14 | 470.00 | 525.00 | 470.00 | 492.00 | 489.66 | 764,000 |
| 2025-02-13 | 478.00 | 486.00 | 460.00 | 484.00 | 481.69 | 131,900 |
| 2025-02-12 | 490.00 | 490.00 | 444.00 | 478.00 | 475.72 | 190,100 |
| 2025-02-11 | 490.00 | 500.00 | 402.00 | 490.00 | 487.67 | 962,200 |
| 2025-02-10 | 472.00 | 500.00 | 462.00 | 490.00 | 487.67 | 544,300 |
| 2025-02-07 | 474.00 | 488.00 | 456.00 | 472.00 | 469.75 | 209,900 |
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.