PT Newport Marine Services TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 124.00 | 150.00 | 122.00 | 133.00 | 133.00 | 21,023,300 |
| 2026-07-24 | 126.00 | 126.00 | 119.00 | 124.00 | 124.00 | 1,883,100 |
| 2026-07-23 | 128.00 | 134.00 | 121.00 | 126.00 | 126.00 | 5,350,900 |
| 2026-07-22 | 118.00 | 128.00 | 116.00 | 128.00 | 128.00 | 11,950,800 |
| 2026-07-21 | 116.00 | 119.00 | 112.00 | 118.00 | 118.00 | 4,875,100 |
| 2026-07-20 | 110.00 | 117.00 | 110.00 | 112.00 | 112.00 | 5,549,300 |
| 2026-07-17 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 996,600 |
| 2026-07-16 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | 1,790,300 |
| 2026-07-15 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1,506,500 |
| 2026-07-14 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 6,662,300 |
| 2026-07-13 | 105.00 | 114.00 | 102.00 | 110.00 | 110.00 | 7,956,900 |
| 2026-07-10 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 1,380,400 |
| 2026-07-09 | 108.00 | 122.00 | 104.00 | 105.00 | 105.00 | 15,669,800 |
| 2026-07-08 | 108.00 | 110.00 | 103.00 | 107.00 | 107.00 | 628,200 |
| 2026-07-07 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1,062,500 |
| 2026-07-06 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,713,400 |
| 2026-07-03 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 963,700 |
| 2026-07-02 | 101.00 | 106.00 | 101.00 | 104.00 | 104.00 | 965,000 |
| 2026-07-01 | 100.00 | 110.00 | 99.000 | 101.00 | 101.00 | 1,153,600 |
| 2026-06-30 | 109.00 | 111.00 | 94.000 | 100.00 | 100.00 | 1,519,900 |
| 2026-06-29 | 108.00 | 114.00 | 104.00 | 110.00 | 110.00 | 1,681,300 |
| 2026-06-26 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 2,442,900 |
| 2026-06-25 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1,889,200 |
| 2026-06-24 | 114.00 | 123.00 | 109.00 | 113.00 | 113.00 | 6,804,600 |
| 2026-06-23 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1,927,400 |
| 2026-06-22 | 118.00 | 121.00 | 111.00 | 116.00 | 116.00 | 5,013,800 |
| 2026-06-19 | 124.00 | 125.00 | 112.00 | 118.00 | 118.00 | 6,623,000 |
| 2026-06-18 | 108.00 | 138.00 | 108.00 | 123.00 | 123.00 | 26,612,900 |
| 2026-06-17 | 115.00 | 117.00 | 106.00 | 108.00 | 108.00 | 3,005,700 |
| 2026-06-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-06-15 | 102.00 | 116.00 | 102.00 | 113.00 | 113.00 | 6,038,200 |
| 2026-06-12 | 96.000 | 104.00 | 96.000 | 102.00 | 102.00 | 1,473,800 |
| 2026-06-11 | 105.00 | 109.00 | 93.000 | 96.000 | 96.000 | 1,944,100 |
| 2026-06-10 | 101.00 | 110.00 | 100.00 | 101.00 | 101.00 | 2,970,700 |
| 2026-06-09 | 100.00 | 104.00 | 82.000 | 100.00 | 100.00 | 8,762,800 |
| 2026-06-08 | 92.000 | 92.000 | 79.000 | 81.000 | 81.000 | 5,327,300 |
| 2026-06-05 | 98.000 | 100.00 | 92.000 | 92.000 | 92.000 | 1,201,900 |
| 2026-06-04 | 103.00 | 103.00 | 90.000 | 98.000 | 98.000 | 2,511,600 |
| 2026-06-03 | 119.00 | 119.00 | 101.00 | 105.00 | 105.00 | 1,863,000 |
| 2026-06-02 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 786,400 |
| 2026-06-01 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-05-29 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 747,200 |
| 2026-05-28 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-05-27 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-05-26 | 115.00 | 117.00 | 112.00 | 116.00 | 116.00 | 730,800 |
| 2026-05-25 | 112.00 | 119.00 | 112.00 | 114.00 | 114.00 | 1,246,200 |
| 2026-05-22 | 112.00 | 120.00 | 105.00 | 111.00 | 111.00 | 2,306,700 |
| 2026-05-21 | 128.00 | 130.00 | 110.00 | 112.00 | 112.00 | 4,365,100 |
| 2026-05-20 | 126.00 | 128.00 | 120.00 | 126.00 | 126.00 | 2,368,700 |
| 2026-05-19 | 137.00 | 137.00 | 126.00 | 129.00 | 129.00 | 2,572,500 |
| 2026-05-18 | 140.00 | 140.00 | 126.00 | 137.00 | 137.00 | 2,850,100 |
| 2026-05-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-13 | 134.00 | 140.00 | 133.00 | 140.00 | 140.00 | 2,010,600 |
| 2026-05-12 | 136.00 | 138.00 | 134.00 | 134.00 | 134.00 | 740,900 |
| 2026-05-11 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1,296,700 |
| 2026-05-08 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | 2,986,500 |
| 2026-05-07 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | 2,301,300 |
| 2026-05-06 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1,665,200 |
| 2026-05-05 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | 2,270,100 |
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.