PT Newport Marine Services Tbk(ID:BOAT)
Rp96.00-1.00 (-1.03%)
ID:BOAT
PT Newport Marine Services Tbk historical prices
Rp96.00
At close:-1.00 (-1.03%)
PT Newport Marine Services Tbk (BOAT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 96.00 | 98.00 | 93.00 | 96.00 | 96.00 | -1.03% | 794,300 | 0.30 |
| Nov 10, 2026 | 98.00 | 103.00 | 96.00 | 97.00 | 97.00 | 0.00% | 1,075,600 | 0.38 |
| Nov 09, 2026 | 97.00 | 98.00 | 92.00 | 96.00 | 96.00 | -1.03% | 756,600 | 0.26 |
| Nov 06, 2026 | 96.00 | 97.00 | 92.00 | 97.00 | 97.00 | +1.04% | 311,600 | 0.10 |
| Nov 05, 2026 | 94.00 | 106.00 | 94.00 | 96.00 | 96.00 | +2.13% | 260,500 | 0.09 |
| Nov 04, 2026 | 99.00 | 99.00 | 93.00 | 94.00 | 94.00 | -6.00% | 723,400 | 0.24 |
| Nov 03, 2026 | 100.00 | 116.00 | 93.00 | 100.00 | 100.00 | +1.01% | 1,006,700 | 0.33 |
| Nov 02, 2026 | 100.00 | 105.00 | 92.00 | 99.00 | 99.00 | +1.02% | 847,900 | 0.27 |
| Oct 30, 2026 | 104.00 | 105.00 | 98.00 | 98.00 | 98.00 | -6.67% | 754,200 | 0.24 |
| Oct 29, 2026 | 107.00 | 109.00 | 99.00 | 105.00 | 105.00 | -0.94% | 535,400 | 0.16 |
| Oct 28, 2026 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | -1.85% | 292,200 | 0.08 |
| Oct 27, 2026 | 113.00 | 118.00 | 106.00 | 108.00 | 108.00 | -4.42% | 970,500 | 0.22 |
| Oct 26, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 0.00% | 448,800 | 0.10 |
| Oct 23, 2026 | 106.00 | 127.00 | 106.00 | 113.00 | 113.00 | +6.60% | 6,588,100 | 1.48 |
| Oct 22, 2026 | 104.00 | 109.00 | 100.00 | 106.00 | 106.00 | +1.92% | 1,340,300 | 0.28 |
| Oct 21, 2026 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | -0.95% | 519,300 | 0.11 |
| Oct 20, 2026 | 105.00 | 108.00 | 97.00 | 105.00 | 105.00 | +0.96% | 1,468,100 | 0.30 |
| Oct 19, 2026 | 101.00 | 108.00 | 101.00 | 104.00 | 104.00 | -3.70% | 4,811,900 | 0.97 |
| Oct 16, 2026 | 103.00 | 116.00 | 103.00 | 108.00 | 108.00 | -10.74% | 3,726,400 | 0.75 |
| Oct 15, 2026 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | -2.42% | 460,400 | 0.09 |
| Oct 14, 2026 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.00% | 231,300 | 0.05 |
| Oct 13, 2026 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | +0.81% | 290,000 | 0.06 |
| Oct 12, 2026 | 127.00 | 129.00 | 121.00 | 123.00 | 123.00 | -3.15% | 1,454,600 | 0.29 |
| Oct 09, 2026 | 128.00 | 131.00 | 125.00 | 127.00 | 127.00 | 0.00% | 1,572,800 | 0.30 |
| Oct 08, 2026 | 124.00 | 127.00 | 122.00 | 127.00 | 127.00 | +1.60% | 1,340,000 | 0.25 |
| Oct 07, 2026 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.00% | 377,900 | 0.07 |
| Oct 06, 2026 | 125.00 | 126.00 | 121.00 | 125.00 | 125.00 | +0.81% | 693,200 | 0.13 |
| Oct 05, 2026 | 122.00 | 127.00 | 120.00 | 124.00 | 124.00 | +1.64% | 524,000 | 0.09 |
| Oct 02, 2026 | 120.00 | 125.00 | 117.00 | 122.00 | 122.00 | +1.67% | 536,700 | 0.10 |
| Oct 01, 2026 | 122.00 | 122.00 | 116.00 | 120.00 | 120.00 | 0.00% | 437,200 | 0.08 |
| Sep 30, 2026 | 118.00 | 123.00 | 117.00 | 120.00 | 120.00 | +1.69% | 1,421,900 | 0.26 |
| Sep 29, 2026 | 123.00 | 123.00 | 108.00 | 118.00 | 118.00 | -4.84% | 5,466,700 | 1.00 |
| Sep 28, 2026 | 138.00 | 138.00 | 120.00 | 124.00 | 124.00 | -10.14% | 5,339,300 | 0.99 |
| Sep 25, 2026 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | -2.13% | 1,299,300 | 0.24 |
| Sep 24, 2026 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | +0.71% | 1,682,700 | 0.31 |
| Sep 23, 2026 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | +0.72% | 1,509,800 | 0.28 |
| Sep 22, 2026 | 137.00 | 139.00 | 134.00 | 139.00 | 139.00 | +0.72% | 2,395,600 | 0.44 |
| Sep 21, 2026 | 138.00 | 144.00 | 137.00 | 138.00 | 138.00 | -0.72% | 3,185,800 | 0.58 |
| Sep 18, 2026 | 137.00 | 140.00 | 134.00 | 139.00 | 139.00 | +0.72% | 2,300,000 | 0.42 |
| Sep 17, 2026 | 138.00 | 141.00 | 136.00 | 138.00 | 138.00 | 0.00% | 1,585,100 | 0.29 |
| Sep 16, 2026 | 139.00 | 145.00 | 135.00 | 138.00 | 138.00 | +1.47% | 14,259,700 | 2.63 |
| Sep 15, 2026 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 0.00% | 788,600 | 0.14 |
| Sep 14, 2026 | 138.00 | 139.00 | 131.00 | 136.00 | 136.00 | -0.73% | 2,239,800 | 0.38 |
| Sep 11, 2026 | 139.00 | 139.00 | 130.00 | 137.00 | 137.00 | -0.72% | 2,543,400 | 0.44 |
| Sep 10, 2026 | 138.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 2,388,400 | 0.41 |
| Sep 09, 2026 | 140.00 | 146.00 | 137.00 | 140.00 | 140.00 | +0.72% | 11,872,300 | 2.09 |
| Sep 08, 2026 | 135.00 | 140.00 | 131.00 | 139.00 | 139.00 | +2.96% | 4,363,400 | 0.77 |
| Sep 07, 2026 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.88% | 2,512,400 | 0.44 |
| Sep 04, 2026 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | -1.42% | 3,766,300 | 0.66 |
| Sep 03, 2026 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | -1.40% | 6,029,000 | 1.05 |
