PT Newport Marine Services TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 190.00 | 190.00 | 168.00 | 170.00 | 170.00 | 20,088,500 |
| 2026-01-27 | 197.00 | 202.00 | 190.00 | 196.00 | 196.00 | 11,271,800 |
| 2026-01-26 | 196.00 | 216.00 | 196.00 | 196.00 | 196.00 | 25,694,400 |
| 2026-01-23 | 210.00 | 212.00 | 195.00 | 197.00 | 197.00 | 15,519,400 |
| 2026-01-22 | 206.00 | 222.00 | 204.00 | 208.00 | 208.00 | 24,484,600 |
| 2026-01-21 | 218.00 | 220.00 | 200.00 | 200.00 | 200.00 | 19,079,800 |
| 2026-01-20 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 16,547,900 |
| 2026-01-19 | 214.00 | 220.00 | 206.00 | 218.00 | 218.00 | 16,830,400 |
| 2026-01-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-01-15 | 224.00 | 226.00 | 208.00 | 214.00 | 214.00 | 27,689,700 |
| 2026-01-14 | 218.00 | 230.00 | 218.00 | 226.00 | 226.00 | 25,177,100 |
| 2026-01-13 | 226.00 | 234.00 | 212.00 | 218.00 | 218.00 | 19,824,000 |
| 2026-01-12 | 240.00 | 248.00 | 218.00 | 226.00 | 226.00 | 44,657,300 |
| 2026-01-09 | 256.00 | 258.00 | 238.00 | 240.00 | 240.00 | 45,532,400 |
| 2026-01-08 | 232.00 | 250.00 | 218.00 | 250.00 | 250.00 | 54,182,300 |
| 2026-01-07 | 260.00 | 262.00 | 234.00 | 236.00 | 236.00 | 50,308,900 |
| 2026-01-06 | 272.00 | 276.00 | 248.00 | 256.00 | 256.00 | 55,148,900 |
| 2026-01-05 | 258.00 | 288.00 | 250.00 | 268.00 | 268.00 | 154,894,000 |
| 2026-01-02 | 234.00 | 252.00 | 224.00 | 246.00 | 246.00 | 124,658,500 |
| 2026-01-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-31 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-30 | 222.00 | 238.00 | 214.00 | 220.00 | 220.00 | 76,822,400 |
| 2025-12-29 | 202.00 | 224.00 | 202.00 | 222.00 | 222.00 | 68,329,200 |
| 2025-12-26 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-25 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-24 | 198.00 | 220.00 | 186.00 | 202.00 | 202.00 | 82,349,100 |
| 2025-12-23 | 202.00 | 208.00 | 197.00 | 198.00 | 198.00 | 16,889,600 |
| 2025-12-22 | 214.00 | 216.00 | 200.00 | 202.00 | 202.00 | 19,356,000 |
| 2025-12-19 | 228.00 | 232.00 | 200.00 | 210.00 | 210.00 | 51,432,100 |
| 2025-12-18 | 224.00 | 256.00 | 224.00 | 228.00 | 228.00 | 191,358,300 |
| 2025-12-17 | 224.00 | 236.00 | 216.00 | 218.00 | 218.00 | 67,422,500 |
| 2025-12-16 | 200.00 | 252.00 | 194.00 | 224.00 | 224.00 | 285,764,700 |
| 2025-12-15 | 216.00 | 228.00 | 200.00 | 200.00 | 200.00 | 55,784,500 |
| 2025-12-12 | 189.00 | 230.00 | 189.00 | 214.00 | 214.00 | 139,793,200 |
| 2025-12-11 | 206.00 | 208.00 | 183.00 | 187.00 | 187.00 | 29,639,000 |
| 2025-12-10 | 212.00 | 216.00 | 190.00 | 204.00 | 204.00 | 49,392,000 |
| 2025-12-09 | 220.00 | 222.00 | 204.00 | 208.00 | 208.00 | 31,273,700 |
| 2025-12-08 | 208.00 | 234.00 | 206.00 | 220.00 | 220.00 | 93,460,200 |
| 2025-12-05 | 190.00 | 240.00 | 185.00 | 202.00 | 202.00 | 257,811,100 |
| 2025-12-04 | 179.00 | 199.00 | 179.00 | 182.00 | 182.00 | 76,640,900 |
| 2025-12-03 | 218.00 | 220.00 | 175.00 | 179.00 | 179.00 | 193,932,400 |
| 2025-12-02 | 142.00 | 187.00 | 138.00 | 187.00 | 187.00 | 262,584,700 |
| 2025-12-01 | 128.00 | 155.00 | 126.00 | 139.00 | 139.00 | 123,914,800 |
| 2025-11-28 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | 7,025,500 |
| 2025-11-27 | 132.00 | 134.00 | 127.00 | 129.00 | 129.00 | 4,825,200 |
| 2025-11-26 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 2,932,700 |
| 2025-11-25 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2,457,400 |
| 2025-11-24 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | 8,046,300 |
| 2025-11-21 | 135.00 | 141.00 | 130.00 | 134.00 | 134.00 | 11,015,500 |
| 2025-11-20 | 132.00 | 139.00 | 132.00 | 134.00 | 134.00 | 11,402,700 |
| 2025-11-19 | 127.00 | 142.00 | 125.00 | 131.00 | 131.00 | 27,894,800 |
| 2025-11-18 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1,580,600 |
| 2025-11-17 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 2,942,600 |
| 2025-11-14 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 5,089,600 |
| 2025-11-13 | 132.00 | 135.00 | 126.00 | 131.00 | 131.00 | 5,826,200 |
| 2025-11-12 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | 7,933,200 |
| 2025-11-11 | 129.00 | 136.00 | 129.00 | 132.00 | 132.00 | 16,456,600 |
| 2025-11-10 | 127.00 | 132.00 | 127.00 | 129.00 | 129.00 | 10,018,100 |
| 2025-11-07 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 5,980,500 |
| 2025-11-06 | 121.00 | 132.00 | 121.00 | 125.00 | 125.00 | 17,232,200 |
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.