PT Batulicin Nusantara Maritim Tbk(ID:BESS)
Rp605.00+10.00 (+1.68%)
ID:BESS
PT Batulicin Nusantara Maritim Tbk historical prices
Rp605.00
At close:+10.00 (+1.68%)
PT Batulicin Nusantara Maritim Tbk (BESS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 640.00 | 640.00 | 600.00 | 605.00 | 605.00 | +1.68% | 484,000 | 2.23 |
| Nov 10, 2026 | 625.00 | 660.00 | 595.00 | 595.00 | 595.00 | -0.83% | 27,100 | 0.13 |
| Nov 09, 2026 | 650.00 | 650.00 | 600.00 | 625.00 | 625.00 | +4.17% | 16,900 | 0.08 |
| Nov 06, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 445,900 | 2.06 |
| Nov 05, 2026 | 615.00 | 640.00 | 580.00 | 605.00 | 605.00 | -1.63% | 6,600 | 0.03 |
| Nov 04, 2026 | 565.00 | 615.00 | 565.00 | 615.00 | 615.00 | +1.65% | 32,200 | 0.15 |
| Nov 03, 2026 | 605.00 | 630.00 | 605.00 | 605.00 | 605.00 | -6.92% | 54,500 | 0.25 |
| Nov 02, 2026 | 665.00 | 695.00 | 650.00 | 650.00 | 650.00 | -6.47% | 33,600 | 0.15 |
| Oct 30, 2026 | 630.00 | 715.00 | 620.00 | 695.00 | 695.00 | +4.51% | 58,500 | 0.26 |
| Oct 29, 2026 | 720.00 | 720.00 | 665.00 | 665.00 | 665.00 | -6.34% | 64,199 | 0.29 |
| Oct 28, 2026 | 725.00 | 725.00 | 690.00 | 710.00 | 710.00 | 0.00% | 48,000 | 0.21 |
| Oct 27, 2026 | 735.00 | 735.00 | 665.00 | 710.00 | 710.00 | -0.70% | 70,800 | 0.31 |
| Oct 26, 2026 | 720.00 | 745.00 | 685.00 | 715.00 | 715.00 | +0.70% | 526,400 | 2.41 |
| Oct 23, 2026 | 745.00 | 745.00 | 695.00 | 710.00 | 710.00 | -4.05% | 145,800 | 0.67 |
| Oct 22, 2026 | 775.00 | 775.00 | 740.00 | 740.00 | 740.00 | -6.92% | 226,200 | 1.03 |
| Oct 21, 2026 | 800.00 | 820.00 | 750.00 | 795.00 | 795.00 | -0.63% | 464,800 | 2.18 |
| Oct 20, 2026 | 715.00 | 865.00 | 660.00 | 800.00 | 800.00 | +15.11% | 37,500 | 0.18 |
| Oct 19, 2026 | 665.00 | 705.00 | 665.00 | 695.00 | 695.00 | -2.11% | 52,000 | 0.24 |
| Oct 16, 2026 | 710.00 | 770.00 | 710.00 | 710.00 | 710.00 | -14.46% | 87,500 | 0.40 |
| Oct 15, 2026 | 870.00 | 870.00 | 820.00 | 830.00 | 830.00 | -3.49% | 7,600 | 0.03 |
| Oct 14, 2026 | 835.00 | 860.00 | 820.00 | 860.00 | 860.00 | +2.99% | 66,800 | 0.31 |
| Oct 13, 2026 | 870.00 | 870.00 | 820.00 | 835.00 | 835.00 | -0.60% | 472,700 | 2.17 |
| Oct 12, 2026 | 845.00 | 860.00 | 825.00 | 840.00 | 840.00 | -2.33% | 27,600 | 0.13 |
| Oct 09, 2026 | 825.00 | 870.00 | 825.00 | 860.00 | 860.00 | +1.18% | 26,800 | 0.12 |
| Oct 08, 2026 | 825.00 | 880.00 | 825.00 | 850.00 | 850.00 | +0.59% | 35,800 | 0.16 |
| Oct 07, 2026 | 800.00 | 880.00 | 790.00 | 845.00 | 845.00 | +5.63% | 953,000 | 4.55 |
| Oct 06, 2026 | 805.00 | 805.00 | 780.00 | 800.00 | 800.00 | 0.00% | 34,100 | 0.16 |
| Oct 05, 2026 | 830.00 | 865.00 | 750.00 | 800.00 | 800.00 | -3.61% | 54,100 | 0.26 |
| Oct 02, 2026 | 860.00 | 900.00 | 780.00 | 830.00 | 830.00 | -3.49% | 79,600 | 0.37 |
| Oct 01, 2026 | 840.00 | 945.00 | 810.00 | 860.00 | 860.00 | +12.42% | 1,192,000 | 6.10 |
| Sep 30, 2026 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | -1.29% | 29,200 | 0.15 |
| Sep 29, 2026 | 750.00 | 785.00 | 720.00 | 775.00 | 775.00 | +4.73% | 48,100 | 0.25 |
| Sep 28, 2026 | 820.00 | 820.00 | 740.00 | 740.00 | 740.00 | -10.84% | 123,600 | 0.62 |
| Sep 25, 2026 | 830.00 | 830.00 | 735.00 | 830.00 | 830.00 | 0.00% | 135,600 | 0.69 |
| Sep 24, 2026 | 900.00 | 900.00 | 800.00 | 830.00 | 830.00 | -5.68% | 183,800 | 0.91 |
| Sep 23, 2026 | 915.00 | 915.00 | 870.00 | 880.00 | 880.00 | +0.57% | 12,300 | 0.06 |
| Sep 22, 2026 | 910.00 | 910.00 | 875.00 | 875.00 | 875.00 | -4.89% | 29,000 | 0.14 |
| Sep 21, 2026 | 910.00 | 920.00 | 900.00 | 920.00 | 920.00 | 0.00% | 15,600 | 0.08 |
| Sep 18, 2026 | 910.00 | 930.00 | 895.00 | 920.00 | 920.00 | +2.79% | 47,200 | 0.23 |
| Sep 17, 2026 | 885.00 | 925.00 | 885.00 | 895.00 | 895.00 | -2.72% | 36,800 | 0.18 |
| Sep 16, 2026 | 930.00 | 930.00 | 890.00 | 920.00 | 920.00 | +0.55% | 82,400 | 0.39 |
| Sep 15, 2026 | 905.00 | 970.00 | 880.00 | 915.00 | 915.00 | +2.81% | 344,300 | 1.64 |
| Sep 14, 2026 | 930.00 | 995.00 | 890.00 | 890.00 | 890.00 | -4.30% | 801,000 | 4.03 |
| Sep 11, 2026 | 905.00 | 930.00 | 890.00 | 930.00 | 930.00 | +2.20% | 6,700 | 0.03 |
| Sep 10, 2026 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | -1.09% | 7,100 | 0.04 |
| Sep 09, 2026 | 915.00 | 930.00 | 900.00 | 920.00 | 920.00 | +2.22% | 15,800 | 0.08 |
| Sep 08, 2026 | 905.00 | 905.00 | 890.00 | 900.00 | 900.00 | -1.10% | 20,800 | 0.10 |
| Sep 07, 2026 | 910.00 | 965.00 | 900.00 | 910.00 | 910.00 | 0.00% | 107,700 | 0.51 |
| Sep 04, 2026 | 885.00 | 970.00 | 880.00 | 910.00 | 910.00 | +2.82% | 291,200 | 1.41 |
| Sep 03, 2026 | 900.00 | 905.00 | 860.00 | 885.00 | 885.00 | -0.56% | 492,600 | 2.40 |
