Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 478.00 | 490.00 | 474.00 | 474.00 | 471.74 | 571,700 |
| 2025-02-05 | 480.00 | 494.00 | 474.00 | 478.00 | 475.72 | 367,600 |
| 2025-02-04 | 498.00 | 510.00 | 474.00 | 480.00 | 477.71 | 852,900 |
| 2025-02-03 | 408.00 | 510.00 | 408.00 | 498.00 | 495.63 | 2,672,200 |
| 2025-01-31 | 378.00 | 430.00 | 370.00 | 408.00 | 406.06 | 1,099,400 |
| 2025-01-30 | 410.00 | 424.00 | 368.00 | 378.00 | 376.20 | 570,400 |
| 2025-01-24 | 432.00 | 432.00 | 402.00 | 410.00 | 408.05 | 321,200 |
| 2025-01-23 | 430.00 | 430.00 | 416.00 | 416.00 | 414.02 | 120,200 |
| 2025-01-22 | 404.00 | 426.00 | 402.00 | 418.00 | 416.01 | 146,700 |
| 2025-01-21 | 430.00 | 432.00 | 400.00 | 402.00 | 400.08 | 433,600 |
| 2025-01-20 | 434.00 | 434.00 | 412.00 | 420.00 | 418.00 | 112,200 |
| 2025-01-17 | 432.00 | 440.00 | 414.00 | 416.00 | 414.02 | 376,500 |
| 2025-01-16 | 436.00 | 446.00 | 428.00 | 432.00 | 429.94 | 437,200 |
| 2025-01-15 | 426.00 | 474.00 | 426.00 | 438.00 | 435.91 | 2,084,200 |
| 2025-01-14 | 400.00 | 460.00 | 400.00 | 426.00 | 423.97 | 1,378,000 |
| 2025-01-13 | 382.00 | 406.00 | 382.00 | 400.00 | 398.09 | 457,900 |
| 2025-01-10 | 386.00 | 406.00 | 380.00 | 382.00 | 380.18 | 957,700 |
| 2025-01-09 | 362.00 | 390.00 | 358.00 | 382.00 | 380.18 | 910,900 |
| 2025-01-08 | 370.00 | 386.00 | 364.00 | 366.00 | 364.26 | 318,000 |
| 2025-01-07 | 378.00 | 384.00 | 370.00 | 370.00 | 368.24 | 470,400 |
| 2025-01-06 | 344.00 | 380.00 | 338.00 | 370.00 | 368.24 | 4,047,200 |
| 2025-01-03 | 348.00 | 366.00 | 330.00 | 344.00 | 342.36 | 3,068,600 |
| 2025-01-02 | 344.00 | 370.00 | 344.00 | 348.00 | 346.34 | 202,300 |
| 2024-12-30 | 336.00 | 370.00 | 310.00 | 344.00 | 342.36 | 1,392,300 |
| 2024-12-27 | 354.00 | 362.00 | 320.00 | 336.00 | 334.40 | 308,800 |
| 2024-12-24 | 360.00 | 390.00 | 342.00 | 354.00 | 352.31 | 1,295,200 |
| 2024-12-23 | 374.00 | 374.00 | 358.00 | 360.00 | 358.28 | 372,200 |
| 2024-12-20 | 366.00 | 380.00 | 362.00 | 372.00 | 370.23 | 396,600 |
| 2024-12-19 | 362.00 | 398.00 | 360.00 | 362.00 | 360.28 | 2,001,100 |
| 2024-12-18 | 360.00 | 382.00 | 352.00 | 362.00 | 360.28 | 904,100 |
| 2024-12-17 | 356.00 | 386.00 | 336.00 | 352.00 | 350.32 | 1,574,200 |
| 2024-12-16 | 308.00 | 374.00 | 298.00 | 352.00 | 350.32 | 5,228,000 |
| 2024-12-13 | 308.00 | 314.00 | 290.00 | 308.00 | 306.53 | 603,700 |
| 2024-12-12 | 310.00 | 314.00 | 290.00 | 308.00 | 306.53 | 756,600 |
| 2024-12-11 | 290.00 | 320.00 | 282.00 | 308.00 | 306.53 | 1,917,700 |
| 2024-12-10 | 282.00 | 294.00 | 278.00 | 286.00 | 284.64 | 1,413,100 |
| 2024-12-09 | 274.00 | 296.00 | 264.00 | 282.00 | 280.66 | 873,900 |
| 2024-12-06 | 280.00 | 340.00 | 274.00 | 274.00 | 272.69 | 3,334,900 |
| 2024-12-05 | 272.00 | 288.00 | 264.00 | 278.00 | 276.68 | 837,900 |
| 2024-12-04 | 260.00 | 288.00 | 256.00 | 264.00 | 262.74 | 2,832,300 |
| 2024-12-03 | 268.00 | 268.00 | 256.00 | 258.00 | 256.77 | 707,800 |
| 2024-12-02 | 252.00 | 268.00 | 252.00 | 268.00 | 266.72 | 2,649,400 |
| 2024-11-29 | 254.00 | 260.00 | 248.00 | 250.00 | 248.81 | 457,200 |
| 2024-11-28 | 266.00 | 266.00 | 250.00 | 260.00 | 258.76 | 587,000 |
| 2024-11-26 | 262.00 | 268.00 | 256.00 | 264.00 | 262.74 | 683,300 |
| 2024-11-25 | 260.00 | 268.00 | 246.00 | 258.00 | 256.77 | 1,414,400 |
| 2024-11-22 | 250.00 | 268.00 | 248.00 | 260.00 | 258.76 | 1,639,400 |
| 2024-11-21 | 250.00 | 264.00 | 246.00 | 248.00 | 246.82 | 355,800 |
| 2024-11-20 | 248.00 | 268.00 | 238.00 | 246.00 | 244.83 | 2,550,700 |
| 2024-11-19 | 256.00 | 256.00 | 234.00 | 246.00 | 244.83 | 351,200 |
| 2024-11-18 | 236.00 | 268.00 | 230.00 | 256.00 | 254.78 | 2,772,700 |
| 2024-11-15 | 244.00 | 246.00 | 230.00 | 236.00 | 234.88 | 162,300 |
| 2024-11-14 | 248.00 | 248.00 | 230.00 | 232.00 | 230.89 | 406,000 |
| 2024-11-13 | 248.00 | 262.00 | 248.00 | 248.00 | 246.82 | 301,600 |
| 2024-11-12 | 228.00 | 268.00 | 228.00 | 248.00 | 246.82 | 2,021,100 |
| 2024-11-11 | 254.00 | 256.00 | 222.00 | 222.00 | 220.94 | 421,400 |
| 2024-11-08 | 264.00 | 264.00 | 250.00 | 252.00 | 250.80 | 822,400 |
| 2024-11-07 | 250.00 | 262.00 | 250.00 | 254.00 | 252.79 | 349,400 |
| 2024-11-06 | 266.00 | 268.00 | 250.00 | 262.00 | 260.75 | 717,900 |
| 2024-11-05 | 260.00 | 266.00 | 258.00 | 264.00 | 262.74 | 3,484,800 |
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.