PT Newport Marine Services TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 4,811,900 |
| 2026-10-16 | 103.00 | 116.00 | 103.00 | 108.00 | 108.00 | 3,726,400 |
| 2026-10-15 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 460,400 |
| 2026-10-14 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 231,300 |
| 2026-10-13 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 290,000 |
| 2026-10-12 | 127.00 | 129.00 | 121.00 | 123.00 | 123.00 | 1,454,600 |
| 2026-10-09 | 128.00 | 131.00 | 125.00 | 127.00 | 127.00 | 1,572,800 |
| 2026-10-08 | 124.00 | 127.00 | 122.00 | 127.00 | 127.00 | 1,340,000 |
| 2026-10-07 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 377,900 |
| 2026-10-06 | 125.00 | 126.00 | 121.00 | 125.00 | 125.00 | 693,200 |
| 2026-10-05 | 122.00 | 127.00 | 120.00 | 124.00 | 124.00 | 524,000 |
| 2026-10-02 | 120.00 | 125.00 | 117.00 | 122.00 | 122.00 | 536,700 |
| 2026-10-01 | 122.00 | 122.00 | 116.00 | 120.00 | 120.00 | 437,200 |
| 2026-09-30 | 118.00 | 123.00 | 117.00 | 120.00 | 120.00 | 1,421,900 |
| 2026-09-29 | 123.00 | 123.00 | 108.00 | 118.00 | 118.00 | 5,466,700 |
| 2026-09-28 | 138.00 | 138.00 | 120.00 | 124.00 | 124.00 | 5,339,300 |
| 2026-09-25 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | 1,299,300 |
| 2026-09-24 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | 1,682,700 |
| 2026-09-23 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1,509,800 |
| 2026-09-22 | 137.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2,395,600 |
| 2026-09-21 | 138.00 | 144.00 | 137.00 | 138.00 | 138.00 | 3,185,800 |
| 2026-09-18 | 137.00 | 140.00 | 134.00 | 139.00 | 139.00 | 2,300,000 |
| 2026-09-17 | 138.00 | 141.00 | 136.00 | 138.00 | 138.00 | 1,585,100 |
| 2026-09-16 | 139.00 | 145.00 | 135.00 | 138.00 | 138.00 | 14,259,700 |
| 2026-09-15 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 788,600 |
| 2026-09-14 | 138.00 | 139.00 | 131.00 | 136.00 | 136.00 | 2,239,800 |
| 2026-09-11 | 139.00 | 139.00 | 130.00 | 137.00 | 137.00 | 2,543,400 |
| 2026-09-10 | 138.00 | 142.00 | 138.00 | 138.00 | 138.00 | 2,388,400 |
| 2026-09-09 | 140.00 | 146.00 | 137.00 | 140.00 | 140.00 | 11,872,300 |
| 2026-09-08 | 135.00 | 140.00 | 131.00 | 139.00 | 139.00 | 4,363,400 |
| 2026-09-07 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 2,512,400 |
| 2026-09-04 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | 3,766,300 |
| 2026-09-03 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | 6,029,000 |
| 2026-09-02 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | 3,488,400 |
| 2026-09-01 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | 7,021,100 |
| 2026-08-31 | 149.00 | 160.00 | 149.00 | 151.00 | 151.00 | 14,824,300 |
| 2026-08-28 | 146.00 | 148.00 | 143.00 | 148.00 | 148.00 | 4,272,900 |
| 2026-08-27 | 142.00 | 149.00 | 141.00 | 146.00 | 146.00 | 7,771,700 |
| 2026-08-26 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 2,921,900 |
| 2026-08-25 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2026-08-24 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 3,338,300 |
| 2026-08-21 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | 2,490,600 |
| 2026-08-20 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 2,454,200 |
| 2026-08-19 | 142.00 | 146.00 | 139.00 | 141.00 | 141.00 | 2,557,400 |
| 2026-08-18 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 1,845,000 |
| 2026-08-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-08-14 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 4,479,000 |
| 2026-08-13 | 143.00 | 147.00 | 139.00 | 140.00 | 140.00 | 9,494,700 |
| 2026-08-12 | 135.00 | 142.00 | 134.00 | 139.00 | 139.00 | 8,762,500 |
| 2026-08-11 | 136.00 | 137.00 | 130.00 | 135.00 | 135.00 | 3,322,500 |
| 2026-08-10 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 1,731,600 |
| 2026-08-07 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 2,688,900 |
| 2026-08-06 | 134.00 | 137.00 | 133.00 | 133.00 | 133.00 | 2,645,400 |
| 2026-08-05 | 133.00 | 138.00 | 131.00 | 134.00 | 134.00 | 6,244,700 |
| 2026-08-04 | 132.00 | 138.00 | 128.00 | 133.00 | 133.00 | 4,035,100 |
| 2026-08-03 | 138.00 | 143.00 | 131.00 | 132.00 | 132.00 | 6,186,000 |
| 2026-07-31 | 148.00 | 148.00 | 133.00 | 138.00 | 138.00 | 17,348,800 |
| 2026-07-30 | 128.00 | 157.00 | 128.00 | 144.00 | 144.00 | 53,181,100 |
| 2026-07-29 | 126.00 | 141.00 | 120.00 | 129.00 | 129.00 | 7,813,800 |
| 2026-07-28 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | 2,708,900 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.