PT Newport Marine Services TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 142.00 | 145.00 | 137.00 | 139.00 | 139.00 | 1,700,900 |
| 2026-05-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-04-30 | 142.00 | 147.00 | 137.00 | 140.00 | 140.00 | 3,367,600 |
| 2026-04-29 | 143.00 | 150.00 | 137.00 | 139.00 | 139.00 | 3,155,600 |
| 2026-04-28 | 138.00 | 161.00 | 132.00 | 143.00 | 143.00 | 8,978,300 |
| 2026-04-27 | 145.00 | 152.00 | 137.00 | 138.00 | 138.00 | 2,987,000 |
| 2026-04-24 | 162.00 | 162.00 | 142.00 | 145.00 | 145.00 | 4,283,500 |
| 2026-04-23 | 158.00 | 166.00 | 156.00 | 160.00 | 160.00 | 10,012,500 |
| 2026-04-22 | 154.00 | 158.00 | 152.00 | 156.00 | 156.00 | 1,895,800 |
| 2026-04-21 | 154.00 | 156.00 | 151.00 | 153.00 | 153.00 | 3,247,000 |
| 2026-04-20 | 152.00 | 157.00 | 149.00 | 154.00 | 154.00 | 3,303,000 |
| 2026-04-17 | 158.00 | 160.00 | 148.00 | 151.00 | 151.00 | 3,488,800 |
| 2026-04-16 | 156.00 | 162.00 | 156.00 | 158.00 | 158.00 | 5,072,400 |
| 2026-04-15 | 160.00 | 162.00 | 153.00 | 155.00 | 155.00 | 3,301,100 |
| 2026-04-14 | 150.00 | 161.00 | 150.00 | 158.00 | 158.00 | 10,775,900 |
| 2026-04-13 | 145.00 | 150.00 | 143.00 | 148.00 | 148.00 | 5,160,600 |
| 2026-04-10 | 141.00 | 150.00 | 139.00 | 144.00 | 144.00 | 5,457,700 |
| 2026-04-09 | 135.00 | 141.00 | 135.00 | 139.00 | 139.00 | 2,525,000 |
| 2026-04-08 | 139.00 | 144.00 | 135.00 | 138.00 | 138.00 | 4,934,000 |
| 2026-04-07 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | 1,965,200 |
| 2026-04-06 | 133.00 | 143.00 | 132.00 | 136.00 | 136.00 | 4,990,400 |
| 2026-04-02 | 142.00 | 142.00 | 135.00 | 138.00 | 138.00 | 3,759,000 |
| 2026-04-01 | 137.00 | 150.00 | 137.00 | 147.00 | 147.00 | 10,274,400 |
| 2026-03-31 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | 1,373,600 |
| 2026-03-30 | 138.00 | 138.00 | 133.00 | 137.00 | 137.00 | 1,737,400 |
| 2026-03-27 | 137.00 | 138.00 | 133.00 | 138.00 | 138.00 | 758,200 |
| 2026-03-26 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1,098,200 |
| 2026-03-25 | 130.00 | 143.00 | 129.00 | 137.00 | 137.00 | 2,429,700 |
| 2026-03-17 | 131.00 | 135.00 | 129.00 | 130.00 | 130.00 | 2,779,800 |
| 2026-03-16 | 132.00 | 136.00 | 123.00 | 130.00 | 130.00 | 4,470,800 |
| 2026-03-13 | 139.00 | 140.00 | 129.00 | 139.00 | 139.00 | 3,960,200 |
| 2026-03-12 | 138.00 | 140.00 | 133.00 | 139.00 | 139.00 | 3,013,700 |
| 2026-03-11 | 144.00 | 149.00 | 136.00 | 139.00 | 139.00 | 4,056,400 |
| 2026-03-10 | 142.00 | 149.00 | 136.00 | 138.00 | 138.00 | 4,894,100 |
| 2026-03-09 | 141.00 | 145.00 | 131.00 | 137.00 | 137.00 | 9,166,800 |
| 2026-03-06 | 160.00 | 163.00 | 145.00 | 153.00 | 153.00 | 7,677,000 |
| 2026-03-05 | 164.00 | 167.00 | 159.00 | 159.00 | 159.00 | 6,916,900 |
| 2026-03-04 | 185.00 | 188.00 | 159.00 | 159.00 | 159.00 | 30,278,700 |
| 2026-03-03 | 157.00 | 192.00 | 157.00 | 185.00 | 185.00 | 76,557,100 |
| 2026-03-02 | 167.00 | 167.00 | 145.00 | 156.00 | 156.00 | 7,506,600 |
| 2026-02-27 | 170.00 | 171.00 | 160.00 | 169.00 | 169.00 | 3,715,200 |
| 2026-02-26 | 174.00 | 179.00 | 162.00 | 169.00 | 169.00 | 6,157,900 |
| 2026-02-25 | 177.00 | 181.00 | 171.00 | 174.00 | 174.00 | 5,029,800 |
| 2026-02-24 | 190.00 | 190.00 | 176.00 | 177.00 | 177.00 | 8,916,100 |
| 2026-02-23 | 187.00 | 189.00 | 182.00 | 188.00 | 188.00 | 7,131,200 |
| 2026-02-20 | 187.00 | 189.00 | 180.00 | 186.00 | 186.00 | 6,694,100 |
| 2026-02-19 | 192.00 | 198.00 | 185.00 | 187.00 | 187.00 | 26,686,800 |
| 2026-02-18 | 175.00 | 191.00 | 173.00 | 191.00 | 191.00 | 24,947,000 |
| 2026-02-13 | 164.00 | 177.00 | 164.00 | 173.00 | 173.00 | 11,511,900 |
| 2026-02-12 | 180.00 | 183.00 | 167.00 | 169.00 | 169.00 | 16,013,500 |
| 2026-02-11 | 168.00 | 183.00 | 167.00 | 180.00 | 180.00 | 14,053,300 |
| 2026-02-10 | 163.00 | 171.00 | 162.00 | 167.00 | 167.00 | 3,939,000 |
| 2026-02-09 | 157.00 | 166.00 | 153.00 | 162.00 | 162.00 | 5,067,200 |
| 2026-02-06 | 160.00 | 165.00 | 154.00 | 157.00 | 157.00 | 4,071,400 |
| 2026-02-05 | 180.00 | 184.00 | 166.00 | 169.00 | 169.00 | 12,396,800 |
| 2026-02-04 | 161.00 | 195.00 | 160.00 | 177.00 | 177.00 | 34,252,400 |
| 2026-02-03 | 148.00 | 177.00 | 130.00 | 161.00 | 161.00 | 17,699,200 |
| 2026-02-02 | 173.00 | 175.00 | 148.00 | 148.00 | 148.00 | 7,900,700 |
| 2026-01-30 | 169.00 | 177.00 | 168.00 | 173.00 | 173.00 | 5,269,500 |
| 2026-01-29 | 170.00 | 180.00 | 145.00 | 167.00 | 167.00 | 13,905,300 |
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.