Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 260.00 | 264.00 | 250.00 | 256.00 | 254.78 | 2,060,000 |
| 2024-11-01 | 254.00 | 262.00 | 252.00 | 254.00 | 252.79 | 1,111,400 |
| 2024-10-31 | 256.00 | 266.00 | 244.00 | 254.00 | 252.79 | 2,634,700 |
| 2024-10-30 | 246.00 | 262.00 | 240.00 | 254.00 | 252.79 | 2,549,700 |
| 2024-10-29 | 258.00 | 258.00 | 244.00 | 246.00 | 244.83 | 468,600 |
| 2024-10-28 | 240.00 | 266.00 | 236.00 | 254.00 | 252.79 | 8,128,300 |
| 2024-10-25 | 256.00 | 268.00 | 232.00 | 238.00 | 236.87 | 6,800,700 |
| 2024-10-24 | 248.00 | 264.00 | 228.00 | 256.00 | 254.78 | 4,143,600 |
| 2024-10-23 | 230.00 | 260.00 | 230.00 | 248.00 | 246.82 | 4,297,200 |
| 2024-10-22 | 216.00 | 238.00 | 214.00 | 230.00 | 228.90 | 1,668,700 |
| 2024-10-21 | 228.00 | 228.00 | 216.00 | 216.00 | 214.97 | 769,400 |
| 2024-10-18 | 226.00 | 228.00 | 216.00 | 218.00 | 216.96 | 495,200 |
| 2024-10-17 | 222.00 | 230.00 | 220.00 | 226.00 | 224.92 | 1,252,200 |
| 2024-10-16 | 220.00 | 222.00 | 212.00 | 220.00 | 218.95 | 685,700 |
| 2024-10-15 | 226.00 | 228.00 | 216.00 | 218.00 | 216.96 | 3,633,700 |
| 2024-10-14 | 216.00 | 228.00 | 212.00 | 226.00 | 224.92 | 2,530,500 |
| 2024-10-11 | 204.00 | 220.00 | 200.00 | 214.00 | 212.98 | 1,551,800 |
| 2024-10-10 | 212.00 | 214.00 | 195.00 | 204.00 | 203.03 | 5,352,000 |
| 2024-10-09 | 191.00 | 216.00 | 191.00 | 212.00 | 210.99 | 4,151,000 |
| 2024-10-08 | 189.00 | 196.00 | 182.00 | 189.00 | 188.10 | 1,094,500 |
| 2024-10-07 | 192.00 | 193.00 | 180.00 | 189.00 | 188.10 | 1,970,300 |
| 2024-10-04 | 180.00 | 224.00 | 180.00 | 188.00 | 187.10 | 4,899,600 |
| 2024-10-03 | 181.00 | 191.00 | 180.00 | 180.00 | 179.14 | 1,097,800 |
| 2024-10-02 | 189.00 | 194.00 | 181.00 | 187.00 | 186.11 | 3,436,500 |
| 2024-10-01 | 165.00 | 206.00 | 162.00 | 188.00 | 187.10 | 15,620,500 |
| 2024-09-30 | 167.00 | 168.00 | 163.00 | 165.00 | 164.21 | 225,100 |
| 2024-09-27 | 163.00 | 167.00 | 161.00 | 164.00 | 163.22 | 319,800 |
| 2024-09-26 | 172.00 | 173.00 | 161.00 | 161.00 | 160.23 | 861,600 |
| 2024-09-25 | 175.00 | 178.00 | 171.00 | 171.00 | 170.19 | 359,100 |
| 2024-09-24 | 175.00 | 180.00 | 172.00 | 174.00 | 173.17 | 902,400 |
| 2024-09-23 | 165.00 | 188.00 | 165.00 | 173.00 | 172.18 | 5,213,300 |
| 2024-09-20 | 163.00 | 170.00 | 161.00 | 165.00 | 164.21 | 1,161,600 |
| 2024-09-19 | 161.00 | 167.00 | 160.00 | 163.00 | 162.22 | 408,300 |
| 2024-09-18 | 161.00 | 173.00 | 155.00 | 162.00 | 161.23 | 2,575,100 |
| 2024-09-17 | 157.00 | 161.00 | 157.00 | 157.00 | 156.25 | 184,200 |
| 2024-09-13 | 159.00 | 163.00 | 155.00 | 158.00 | 157.25 | 157,800 |
| 2024-09-12 | 159.00 | 165.00 | 153.00 | 159.00 | 158.24 | 965,200 |
| 2024-09-11 | 164.00 | 168.00 | 156.00 | 159.00 | 158.24 | 617,900 |
| 2024-09-10 | 162.00 | 165.00 | 156.00 | 160.00 | 159.24 | 511,900 |
| 2024-09-09 | 169.00 | 169.00 | 159.00 | 162.00 | 161.23 | 1,061,100 |
| 2024-09-06 | 168.00 | 174.00 | 164.00 | 169.00 | 168.19 | 1,157,400 |
| 2024-09-05 | 179.00 | 200.00 | 167.00 | 167.00 | 166.20 | 5,945,800 |
| 2024-09-04 | 178.00 | 186.00 | 155.00 | 179.00 | 178.15 | 10,843,500 |
| 2024-09-03 | 156.00 | 208.00 | 156.00 | 178.00 | 177.15 | 14,305,000 |
| 2024-09-02 | 157.00 | 160.00 | 155.00 | 156.00 | 155.26 | 122,600 |
| 2024-08-30 | 166.00 | 169.00 | 151.00 | 154.00 | 153.27 | 632,100 |
| 2024-08-29 | 166.00 | 170.00 | 165.00 | 166.00 | 165.21 | 102,000 |
| 2024-08-28 | 168.00 | 170.00 | 166.00 | 166.00 | 165.21 | 37,700 |
| 2024-08-27 | 166.00 | 173.00 | 163.00 | 165.00 | 164.21 | 250,400 |
| 2024-08-26 | 164.00 | 169.00 | 163.00 | 164.00 | 163.22 | 62,900 |
| 2024-08-23 | 166.00 | 166.00 | 163.00 | 164.00 | 163.22 | 28,400 |
| 2024-08-22 | 166.00 | 168.00 | 164.00 | 164.00 | 163.22 | 56,100 |
| 2024-08-21 | 169.00 | 169.00 | 165.00 | 165.00 | 164.21 | 113,800 |
| 2024-08-20 | 169.00 | 169.00 | 166.00 | 168.00 | 167.20 | 73,100 |
| 2024-08-19 | 165.00 | 172.00 | 165.00 | 166.00 | 165.21 | 178,000 |
| 2024-08-16 | 168.00 | 168.00 | 163.00 | 166.00 | 165.21 | 5,300 |
| 2024-08-15 | 165.00 | 167.00 | 165.00 | 165.00 | 164.21 | 9,400 |
| 2024-08-14 | 164.00 | 167.00 | 164.00 | 164.00 | 163.22 | 33,300 |
| 2024-08-13 | 166.00 | 166.00 | 162.00 | 164.00 | 163.22 | 19,900 |
| 2024-08-12 | 168.00 | 168.00 | 161.00 | 163.00 | 162.22 | 24,700 |
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.