PT Newport Marine Services TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | 1,583,400 |
| 2025-11-04 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 2,416,900 |
| 2025-11-03 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1,976,300 |
| 2025-10-31 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | 1,715,900 |
| 2025-10-30 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | 6,143,000 |
| 2025-10-29 | 123.00 | 128.00 | 122.00 | 126.00 | 126.00 | 9,166,900 |
| 2025-10-28 | 119.00 | 130.00 | 117.00 | 123.00 | 123.00 | 26,232,100 |
| 2025-10-27 | 118.00 | 120.00 | 113.00 | 117.00 | 117.00 | 3,319,400 |
| 2025-10-24 | 122.00 | 122.00 | 116.00 | 118.00 | 118.00 | 3,308,100 |
| 2025-10-23 | 120.00 | 121.00 | 115.00 | 119.00 | 119.00 | 2,113,600 |
| 2025-10-22 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 3,546,900 |
| 2025-10-21 | 118.00 | 124.00 | 117.00 | 120.00 | 120.00 | 4,826,300 |
| 2025-10-20 | 116.00 | 120.00 | 115.00 | 118.00 | 118.00 | 3,254,200 |
| 2025-10-17 | 119.00 | 121.00 | 113.00 | 116.00 | 116.00 | 3,377,400 |
| 2025-10-16 | 117.00 | 122.00 | 116.00 | 118.00 | 118.00 | 2,999,700 |
| 2025-10-15 | 118.00 | 120.00 | 113.00 | 116.00 | 116.00 | 4,756,500 |
| 2025-10-14 | 122.00 | 124.00 | 113.00 | 117.00 | 117.00 | 10,157,700 |
| 2025-10-13 | 123.00 | 128.00 | 120.00 | 122.00 | 122.00 | 3,845,100 |
| 2025-10-10 | 124.00 | 136.00 | 124.00 | 125.00 | 125.00 | 17,988,400 |
| 2025-10-09 | 120.00 | 134.00 | 119.00 | 124.00 | 124.00 | 14,222,200 |
| 2025-10-08 | 120.00 | 121.00 | 114.00 | 117.00 | 117.00 | 7,538,700 |
| 2025-10-07 | 127.00 | 127.00 | 119.00 | 120.00 | 120.00 | 6,259,400 |
| 2025-10-06 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | 5,044,000 |
| 2025-10-03 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 3,595,300 |
| 2025-10-02 | 129.00 | 135.00 | 127.00 | 132.00 | 132.00 | 8,732,700 |
| 2025-10-01 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 5,482,200 |
| 2025-09-30 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,260,400 |
| 2025-09-29 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | 2,508,400 |
| 2025-09-26 | 129.00 | 132.00 | 124.00 | 129.00 | 129.00 | 4,096,000 |
| 2025-09-25 | 131.00 | 133.00 | 123.00 | 129.00 | 129.00 | 8,049,700 |
| 2025-09-24 | 136.00 | 137.00 | 129.00 | 131.00 | 131.00 | 9,749,100 |
| 2025-09-23 | 132.00 | 138.00 | 129.00 | 134.00 | 134.00 | 17,080,100 |
| 2025-09-22 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 7,933,600 |
| 2025-09-19 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | 5,354,100 |
| 2025-09-18 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 8,282,800 |
| 2025-09-17 | 140.00 | 142.00 | 134.00 | 136.00 | 136.00 | 14,991,000 |
| 2025-09-16 | 135.00 | 152.00 | 132.00 | 140.00 | 140.00 | 93,771,700 |
| 2025-09-15 | 132.00 | 135.00 | 130.00 | 132.00 | 132.00 | 10,406,300 |
| 2025-09-12 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 12,459,700 |
| 2025-09-11 | 137.00 | 139.00 | 130.00 | 131.00 | 131.00 | 38,458,000 |
| 2025-09-10 | 126.00 | 156.00 | 123.00 | 137.00 | 137.00 | 338,360,800 |
| 2025-09-09 | 116.00 | 124.00 | 113.00 | 121.00 | 121.00 | 15,386,200 |
| 2025-09-08 | 122.00 | 123.00 | 117.00 | 117.00 | 117.00 | 11,125,000 |
| 2025-09-05 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-09-04 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | 6,824,900 |
| 2025-09-03 | 125.00 | 130.00 | 123.00 | 124.00 | 124.00 | 23,343,500 |
| 2025-09-02 | 118.00 | 127.00 | 116.00 | 125.00 | 125.00 | 23,035,300 |
| 2025-09-01 | 111.00 | 119.00 | 100.00 | 115.00 | 115.00 | 13,568,400 |
| 2025-08-29 | 118.00 | 124.00 | 112.00 | 116.00 | 116.00 | 28,699,500 |
| 2025-08-28 | 125.00 | 126.00 | 117.00 | 118.00 | 118.00 | 41,454,800 |
| 2025-08-27 | 112.00 | 140.00 | 110.00 | 125.00 | 125.00 | 226,702,700 |
| 2025-08-26 | 110.00 | 120.00 | 109.00 | 111.00 | 111.00 | 32,882,400 |
| 2025-08-25 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 6,343,700 |
| 2025-08-22 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 3,287,800 |
| 2025-08-21 | 108.00 | 112.00 | 105.00 | 108.00 | 108.00 | 8,669,700 |
| 2025-08-20 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 3,154,600 |
| 2025-08-19 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 4,886,000 |
| 2025-08-18 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-08-15 | 111.00 | 111.00 | 105.00 | 106.00 | 106.00 | 6,038,500 |
| 2025-08-14 | 109.00 | 115.00 | 105.00 | 110.00 | 110.00 | 15,294,400 |
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.