PT Newport Marine Services TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 159.00 | 168.00 | 149.00 | 159.00 | 159.00 | 14,940,300 |
| 2025-02-04 | 147.00 | 172.00 | 147.00 | 159.00 | 159.00 | 35,399,400 |
| 2025-02-03 | 157.00 | 160.00 | 141.00 | 147.00 | 147.00 | 8,340,700 |
| 2025-01-31 | 160.00 | 166.00 | 155.00 | 155.00 | 155.00 | 6,665,300 |
| 2025-01-30 | 165.00 | 172.00 | 159.00 | 161.00 | 161.00 | 3,861,200 |
| 2025-01-24 | 170.00 | 174.00 | 160.00 | 160.00 | 160.00 | 5,844,400 |
| 2025-01-23 | 182.00 | 184.00 | 167.00 | 168.00 | 168.00 | 15,092,600 |
| 2025-01-22 | 181.00 | 189.00 | 180.00 | 181.00 | 181.00 | 8,978,400 |
| 2025-01-21 | 190.00 | 194.00 | 181.00 | 181.00 | 181.00 | 6,866,600 |
| 2025-01-20 | 185.00 | 199.00 | 184.00 | 189.00 | 189.00 | 11,976,400 |
| 2025-01-17 | 190.00 | 190.00 | 175.00 | 180.00 | 180.00 | 14,895,100 |
| 2025-01-16 | 197.00 | 197.00 | 186.00 | 190.00 | 190.00 | 9,887,200 |
| 2025-01-15 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | 5,498,200 |
| 2025-01-14 | 200.00 | 206.00 | 197.00 | 199.00 | 199.00 | 8,481,100 |
| 2025-01-13 | 206.00 | 208.00 | 199.00 | 200.00 | 200.00 | 12,296,000 |
| 2025-01-10 | 206.00 | 216.00 | 202.00 | 206.00 | 206.00 | 12,456,100 |
| 2025-01-09 | 212.00 | 216.00 | 204.00 | 204.00 | 204.00 | 9,510,300 |
| 2025-01-08 | 216.00 | 224.00 | 206.00 | 210.00 | 210.00 | 24,814,300 |
| 2025-01-07 | 234.00 | 240.00 | 216.00 | 218.00 | 218.00 | 54,273,400 |
| 2025-01-06 | 214.00 | 232.00 | 206.00 | 230.00 | 230.00 | 55,152,600 |
| 2025-01-03 | 196.00 | 228.00 | 193.00 | 212.00 | 212.00 | 70,663,700 |
| 2025-01-02 | 196.00 | 200.00 | 190.00 | 196.00 | 196.00 | 12,350,500 |
| 2024-12-30 | 202.00 | 206.00 | 192.00 | 195.00 | 195.00 | 14,916,800 |
| 2024-12-27 | 208.00 | 218.00 | 200.00 | 202.00 | 202.00 | 11,827,900 |
| 2024-12-24 | 212.00 | 214.00 | 200.00 | 202.00 | 202.00 | 13,366,700 |
| 2024-12-23 | 224.00 | 232.00 | 208.00 | 212.00 | 212.00 | 25,284,000 |
| 2024-12-20 | 228.00 | 242.00 | 222.00 | 224.00 | 224.00 | 16,494,000 |
| 2024-12-19 | 256.00 | 258.00 | 224.00 | 226.00 | 226.00 | 48,490,900 |
| 2024-12-18 | 222.00 | 258.00 | 206.00 | 254.00 | 254.00 | 124,761,600 |
| 2024-12-17 | 230.00 | 240.00 | 216.00 | 216.00 | 216.00 | 20,138,800 |
| 2024-12-16 | 244.00 | 250.00 | 224.00 | 230.00 | 230.00 | 25,377,600 |
| 2024-12-13 | 258.00 | 262.00 | 244.00 | 246.00 | 246.00 | 16,674,800 |
| 2024-12-12 | 266.00 | 268.00 | 250.00 | 258.00 | 258.00 | 23,868,200 |
| 2024-12-11 | 268.00 | 274.00 | 256.00 | 260.00 | 260.00 | 41,329,600 |
| 2024-12-10 | 254.00 | 278.00 | 236.00 | 264.00 | 264.00 | 110,216,000 |
| 2024-12-09 | 262.00 | 276.00 | 252.00 | 252.00 | 252.00 | 66,866,600 |
| 2024-12-06 | 242.00 | 272.00 | 242.00 | 260.00 | 260.00 | 110,927,600 |
| 2024-12-05 | 252.00 | 256.00 | 234.00 | 242.00 | 242.00 | 55,659,300 |
| 2024-12-04 | 286.00 | 304.00 | 250.00 | 252.00 | 252.00 | 270,071,800 |
| 2024-12-03 | 212.00 | 262.00 | 212.00 | 262.00 | 262.00 | 256,139,700 |
| 2024-12-02 | 234.00 | 236.00 | 204.00 | 210.00 | 210.00 | 115,637,700 |
| 2024-11-29 | 274.00 | 290.00 | 230.00 | 232.00 | 232.00 | 124,969,800 |
| 2024-11-28 | 300.00 | 320.00 | 252.00 | 274.00 | 274.00 | 133,247,600 |
| 2024-11-26 | 298.00 | 322.00 | 248.00 | 292.00 | 292.00 | 256,847,400 |
| 2024-11-25 | 320.00 | 390.00 | 266.00 | 280.00 | 280.00 | 436,377,600 |
| 2024-11-22 | 264.00 | 320.00 | 264.00 | 320.00 | 320.00 | 175,619,200 |
| 2024-11-21 | 222.00 | 256.00 | 214.00 | 256.00 | 256.00 | 284,495,300 |
| 2024-11-20 | 155.00 | 206.00 | 155.00 | 206.00 | 206.00 | 509,770,100 |
| 2024-11-19 | 135.00 | 162.00 | 134.00 | 154.00 | 154.00 | 272,762,400 |
| 2024-11-18 | 139.00 | 141.00 | 131.00 | 133.00 | 133.00 | 42,247,300 |
| 2024-11-15 | 132.00 | 145.00 | 123.00 | 138.00 | 138.00 | 120,469,400 |
| 2024-11-14 | 145.00 | 162.00 | 118.00 | 131.00 | 131.00 | 301,582,300 |
| 2024-11-13 | 140.00 | 177.00 | 139.00 | 144.00 | 144.00 | 459,526,300 |
| 2024-11-12 | 130.00 | 135.00 | 112.00 | 135.00 | 135.00 | 750,166,000 |
← NewerPage 8 of 8 · 474 trading days
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.