PT Newport Marine Services TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 112.00 | 116.00 | 111.00 | 115.00 | 115.00 | 7,754,800 |
| 2025-05-14 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 6,009,400 |
| 2025-05-09 | 110.00 | 118.00 | 108.00 | 110.00 | 110.00 | 26,813,000 |
| 2025-05-08 | 114.00 | 114.00 | 108.00 | 110.00 | 110.00 | 5,204,300 |
| 2025-05-07 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 3,201,800 |
| 2025-05-06 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | 6,532,100 |
| 2025-05-05 | 113.00 | 119.00 | 113.00 | 115.00 | 115.00 | 5,166,700 |
| 2025-05-02 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | 5,828,900 |
| 2025-04-30 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 3,768,100 |
| 2025-04-29 | 123.00 | 123.00 | 115.00 | 119.00 | 119.00 | 10,701,800 |
| 2025-04-28 | 117.00 | 124.00 | 116.00 | 121.00 | 121.00 | 21,233,000 |
| 2025-04-25 | 114.00 | 118.00 | 112.00 | 115.00 | 115.00 | 5,669,000 |
| 2025-04-24 | 118.00 | 120.00 | 113.00 | 115.00 | 115.00 | 7,818,600 |
| 2025-04-23 | 114.00 | 120.00 | 112.00 | 115.00 | 115.00 | 13,461,300 |
| 2025-04-22 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 7,891,300 |
| 2025-04-21 | 116.00 | 123.00 | 108.00 | 114.00 | 114.00 | 42,024,100 |
| 2025-04-17 | 128.00 | 129.00 | 112.00 | 113.00 | 113.00 | 52,910,200 |
| 2025-04-16 | 99.000 | 129.00 | 97.000 | 126.00 | 126.00 | 204,259,900 |
| 2025-04-15 | 99.000 | 101.00 | 97.000 | 97.000 | 97.000 | 10,395,200 |
| 2025-04-14 | 97.000 | 103.00 | 92.000 | 99.000 | 99.000 | 19,875,500 |
| 2025-04-11 | 102.00 | 121.00 | 93.000 | 97.000 | 97.000 | 43,767,100 |
| 2025-04-10 | 92.000 | 110.00 | 92.000 | 100.00 | 100.00 | 17,970,400 |
| 2025-04-09 | 95.000 | 97.000 | 85.000 | 88.000 | 88.000 | 5,836,600 |
| 2025-04-08 | 109.00 | 109.00 | 95.000 | 95.000 | 95.000 | 8,727,300 |
| 2025-03-27 | 101.00 | 123.00 | 95.000 | 111.00 | 111.00 | 40,555,400 |
| 2025-03-26 | 87.000 | 102.00 | 87.000 | 95.000 | 95.000 | 14,279,800 |
| 2025-03-25 | 89.000 | 89.000 | 82.000 | 86.000 | 86.000 | 3,523,600 |
| 2025-03-24 | 96.000 | 97.000 | 85.000 | 89.000 | 89.000 | 3,447,300 |
| 2025-03-21 | 99.000 | 107.00 | 94.000 | 94.000 | 94.000 | 7,638,200 |
| 2025-03-20 | 108.00 | 111.00 | 96.000 | 97.000 | 97.000 | 6,345,700 |
| 2025-03-19 | 99.000 | 117.00 | 99.000 | 108.00 | 108.00 | 16,402,900 |
| 2025-03-18 | 106.00 | 131.00 | 68.000 | 96.000 | 96.000 | 33,935,500 |
| 2025-03-17 | 102.00 | 104.00 | 100.00 | 104.00 | 104.00 | 2,054,900 |
| 2025-03-14 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | 4,109,900 |
| 2025-03-13 | 118.00 | 120.00 | 108.00 | 109.00 | 109.00 | 7,776,900 |
| 2025-03-12 | 126.00 | 126.00 | 116.00 | 118.00 | 118.00 | 4,140,500 |
| 2025-03-11 | 131.00 | 133.00 | 124.00 | 126.00 | 126.00 | 3,401,900 |
| 2025-03-10 | 135.00 | 138.00 | 130.00 | 133.00 | 133.00 | 4,352,100 |
| 2025-03-07 | 137.00 | 140.00 | 133.00 | 135.00 | 135.00 | 3,458,000 |
| 2025-03-06 | 137.00 | 139.00 | 132.00 | 135.00 | 135.00 | 3,411,000 |
| 2025-03-05 | 126.00 | 145.00 | 126.00 | 136.00 | 136.00 | 29,124,200 |
| 2025-03-04 | 142.00 | 142.00 | 124.00 | 126.00 | 126.00 | 4,937,900 |
| 2025-03-03 | 130.00 | 142.00 | 129.00 | 138.00 | 138.00 | 7,597,900 |
| 2025-02-28 | 143.00 | 145.00 | 130.00 | 130.00 | 130.00 | 7,584,500 |
| 2025-02-27 | 145.00 | 153.00 | 134.00 | 143.00 | 143.00 | 11,392,500 |
| 2025-02-26 | 148.00 | 149.00 | 142.00 | 144.00 | 144.00 | 6,025,200 |
| 2025-02-25 | 154.00 | 157.00 | 145.00 | 148.00 | 148.00 | 5,036,000 |
| 2025-02-24 | 157.00 | 160.00 | 153.00 | 153.00 | 153.00 | 3,469,900 |
| 2025-02-21 | 159.00 | 165.00 | 154.00 | 158.00 | 158.00 | 9,001,300 |
| 2025-02-20 | 166.00 | 174.00 | 157.00 | 160.00 | 160.00 | 11,546,100 |
| 2025-02-19 | 168.00 | 168.00 | 162.00 | 165.00 | 165.00 | 4,997,900 |
| 2025-02-18 | 157.00 | 169.00 | 156.00 | 165.00 | 165.00 | 11,653,200 |
| 2025-02-17 | 150.00 | 164.00 | 150.00 | 155.00 | 155.00 | 10,384,500 |
| 2025-02-14 | 151.00 | 154.00 | 149.00 | 150.00 | 150.00 | 3,319,900 |
| 2025-02-13 | 151.00 | 158.00 | 148.00 | 151.00 | 151.00 | 5,982,700 |
| 2025-02-12 | 150.00 | 156.00 | 146.00 | 150.00 | 150.00 | 5,959,800 |
| 2025-02-11 | 152.00 | 159.00 | 149.00 | 149.00 | 149.00 | 17,656,400 |
| 2025-02-10 | 168.00 | 173.00 | 153.00 | 155.00 | 155.00 | 9,724,300 |
| 2025-02-07 | 180.00 | 183.00 | 163.00 | 168.00 | 168.00 | 16,018,300 |
| 2025-02-06 | 159.00 | 194.00 | 155.00 | 179.00 | 179.00 | 91,156,700 |
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.