PT Newport Marine Services TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 109.00 | 115.00 | 105.00 | 110.00 | 110.00 | 15,294,400 |
| 2025-08-13 | 114.00 | 115.00 | 108.00 | 109.00 | 109.00 | 20,284,200 |
| 2025-08-12 | 107.00 | 112.00 | 106.00 | 112.00 | 112.00 | 15,500,100 |
| 2025-08-11 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 6,373,400 |
| 2025-08-08 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | 12,378,600 |
| 2025-08-07 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 7,311,800 |
| 2025-08-06 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 7,625,600 |
| 2025-08-05 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | 12,388,400 |
| 2025-08-04 | 114.00 | 120.00 | 105.00 | 112.00 | 112.00 | 35,374,800 |
| 2025-08-01 | 119.00 | 120.00 | 109.00 | 112.00 | 112.00 | 50,586,300 |
| 2025-07-31 | 103.00 | 128.00 | 102.00 | 123.00 | 123.00 | 216,511,500 |
| 2025-07-30 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | 3,016,400 |
| 2025-07-29 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 6,329,400 |
| 2025-07-28 | 98.000 | 105.00 | 98.000 | 100.00 | 100.00 | 12,261,400 |
| 2025-07-25 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 2,891,200 |
| 2025-07-24 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 2,119,500 |
| 2025-07-23 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 2,525,600 |
| 2025-07-22 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 1,777,900 |
| 2025-07-21 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 3,697,200 |
| 2025-07-18 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 2,725,200 |
| 2025-07-17 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 1,728,700 |
| 2025-07-16 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 2,524,900 |
| 2025-07-15 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 2,945,500 |
| 2025-07-14 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 4,375,000 |
| 2025-07-11 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 3,148,000 |
| 2025-07-10 | 103.00 | 105.00 | 97.000 | 98.000 | 98.000 | 17,467,200 |
| 2025-07-09 | 100.00 | 107.00 | 99.000 | 102.00 | 102.00 | 4,848,100 |
| 2025-07-08 | 99.000 | 102.00 | 97.000 | 99.000 | 99.000 | 2,201,900 |
| 2025-07-07 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 988,500 |
| 2025-07-04 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 1,011,700 |
| 2025-07-03 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 1,840,500 |
| 2025-07-02 | 100.00 | 104.00 | 98.000 | 100.00 | 100.00 | 2,639,600 |
| 2025-07-01 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 714,100 |
| 2025-06-30 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 2,037,500 |
| 2025-06-26 | 97.000 | 104.00 | 96.000 | 100.00 | 100.00 | 4,823,600 |
| 2025-06-25 | 100.00 | 101.00 | 96.000 | 97.000 | 97.000 | 3,563,700 |
| 2025-06-24 | 99.000 | 101.00 | 97.000 | 100.00 | 100.00 | 2,732,300 |
| 2025-06-23 | 100.00 | 101.00 | 96.000 | 97.000 | 97.000 | 3,161,500 |
| 2025-06-20 | 102.00 | 106.00 | 100.00 | 101.00 | 101.00 | 1,980,200 |
| 2025-06-19 | 105.00 | 109.00 | 100.00 | 102.00 | 102.00 | 4,764,000 |
| 2025-06-18 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 987,100 |
| 2025-06-17 | 106.00 | 109.00 | 104.00 | 108.00 | 108.00 | 2,434,300 |
| 2025-06-16 | 110.00 | 112.00 | 105.00 | 107.00 | 107.00 | 3,439,300 |
| 2025-06-13 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | 4,333,200 |
| 2025-06-12 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | 13,417,700 |
| 2025-06-11 | 106.00 | 116.00 | 104.00 | 114.00 | 114.00 | 14,123,800 |
| 2025-06-10 | 103.00 | 113.00 | 101.00 | 106.00 | 106.00 | 4,885,300 |
| 2025-06-05 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 5,004,900 |
| 2025-06-04 | 110.00 | 111.00 | 102.00 | 103.00 | 103.00 | 6,437,200 |
| 2025-06-03 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 2,542,600 |
| 2025-06-02 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 2,935,100 |
| 2025-05-28 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,741,000 |
| 2025-05-27 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1,930,100 |
| 2025-05-26 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 1,199,800 |
| 2025-05-23 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 1,786,400 |
| 2025-05-22 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 3,578,800 |
| 2025-05-21 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 6,910,200 |
| 2025-05-20 | 117.00 | 120.00 | 113.00 | 114.00 | 114.00 | 15,404,200 |
| 2025-05-19 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | 9,612,300 |
| 2025-05-16 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 4,968,600 |
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.