Price History - BESS

Kembali ke Company
Ticker: BESS
Company: PT Batulicin Nusantara Maritim Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 204.00 210.00 200.00 204.00 1,379,100 0
25-Oct-2022 230.00 230.00 200.00 202.00 1,101,000 0
24-Oct-2022 199.00 214.00 199.00 204.00 3,249,400 0
21-Oct-2022 199.00 206.00 196.00 199.00 9,020,900 0
20-Oct-2022 196.00 208.00 195.00 198.00 787,200 0
19-Oct-2022 195.00 200.00 193.00 195.00 399,500 0
18-Oct-2022 193.00 197.00 193.00 195.00 283,100 0
17-Oct-2022 194.00 197.00 187.00 193.00 489,200 0
14-Oct-2022 200.00 202.00 194.00 195.00 2,147,300 0
13-Oct-2022 199.00 204.00 194.00 199.00 5,705,900 0
12-Oct-2022 204.00 208.00 196.00 199.00 591,100 0
11-Oct-2022 206.00 208.00 200.00 204.00 5,048,500 0
10-Oct-2022 204.00 212.00 202.00 206.00 5,629,300 0
07-Oct-2022 214.00 216.00 204.00 204.00 6,182,000 0
06-Oct-2022 220.00 234.00 208.00 212.00 9,480,400 0
05-Oct-2022 199.00 234.00 196.00 216.00 12,010,700 0
04-Oct-2022 204.00 204.00 199.00 199.00 4,133,400 0
03-Oct-2022 199.00 208.00 199.00 204.00 5,305,500 0
30-Sep-2022 202.00 204.00 190.00 198.00 5,091,800 0
29-Sep-2022 204.00 208.00 202.00 202.00 985,100 0
28-Sep-2022 204.00 206.00 200.00 204.00 4,169,200 0
27-Sep-2022 202.00 204.00 199.00 202.00 3,396,100 0
26-Sep-2022 210.00 210.00 200.00 200.00 5,421,900 0
23-Sep-2022 212.00 216.00 199.00 206.00 2,912,800 0
22-Sep-2022 202.00 212.00 200.00 210.00 4,402,000 0
21-Sep-2022 200.00 228.00 200.00 206.00 17,890,600 0
20-Sep-2022 208.00 212.00 198.00 200.00 2,557,500 0
19-Sep-2022 222.00 222.00 208.00 208.00 2,539,400 0
16-Sep-2022 228.00 228.00 222.00 222.00 4,712,100 0
15-Sep-2022 228.00 228.00 218.00 228.00 10,084,600 0
14-Sep-2022 230.00 230.00 224.00 228.00 1,091,300 0
13-Sep-2022 230.00 234.00 224.00 230.00 4,872,000 0
12-Sep-2022 228.00 232.00 224.00 228.00 5,043,100 0
09-Sep-2022 232.00 234.00 226.00 226.00 1,072,600 0
08-Sep-2022 236.00 236.00 222.00 232.00 5,898,100 0
07-Sep-2022 226.00 234.00 226.00 232.00 8,902,000 0
06-Sep-2022 232.00 236.00 224.00 226.00 3,620,500 0
05-Sep-2022 234.00 234.00 224.00 232.00 3,074,600 0
02-Sep-2022 234.00 242.00 230.00 232.00 3,584,100 0
01-Sep-2022 236.00 246.00 230.00 234.00 3,761,800 0
31-Aug-2022 240.00 242.00 234.00 236.00 1,390,500 0
30-Aug-2022 242.00 252.00 232.00 238.00 11,746,700 0
29-Aug-2022 236.00 252.00 228.00 242.00 7,675,700 0
26-Aug-2022 254.00 258.00 234.00 236.00 12,001,200 0
25-Aug-2022 240.00 260.00 232.00 250.00 17,176,800 0
24-Aug-2022 240.00 242.00 226.00 234.00 6,407,200 0
23-Aug-2022 260.00 260.00 242.00 242.00 13,055,700 0
22-Aug-2022 280.00 280.00 250.00 260.00 19,574,900 0
19-Aug-2022 256.00 290.00 256.00 268.00 37,967,600 0
18-Aug-2022 246.00 294.00 246.00 254.00 81,785,700 0
16-Aug-2022 175.00 236.00 166.00 236.00 41,417,600 0
15-Aug-2022 188.00 189.00 175.00 175.00 6,096,800 0
12-Aug-2022 198.00 202.00 186.00 188.00 3,390,000 0
11-Aug-2022 206.00 216.00 198.00 198.00 15,168,700 0
10-Aug-2022 216.00 216.00 206.00 212.00 874,900 0
09-Aug-2022 218.00 226.00 208.00 216.00 3,244,600 0
08-Aug-2022 220.00 230.00 206.00 218.00 3,201,500 0
05-Aug-2022 236.00 238.00 218.00 220.00 3,635,000 0
04-Aug-2022 252.00 252.00 230.00 234.00 1,332,300 0
03-Aug-2022 264.00 270.00 244.00 246.00 1,171,000 0
02-Aug-2022 270.00 274.00 256.00 260.00 4,518,300 0
01-Aug-2022 294.00 294.00 274.00 274.00 4,320,500 0
29-Jul-2022 306.00 310.00 286.00 294.00 3,654,300 0
28-Jul-2022 316.00 320.00 304.00 306.00 3,763,500 0
27-Jul-2022 304.00 314.00 304.00 314.00 4,016,300 0
26-Jul-2022 302.00 316.00 300.00 304.00 2,723,100 0
25-Jul-2022 302.00 310.00 294.00 300.00 605,300 0
22-Jul-2022 298.00 304.00 294.00 298.00 1,089,300 0
21-Jul-2022 298.00 304.00 288.00 296.00 465,100 0
20-Jul-2022 310.00 318.00 290.00 292.00 5,938,200 0
19-Jul-2022 322.00 322.00 294.00 310.00 5,938,000 0
18-Jul-2022 308.00 338.00 288.00 314.00 306,300 0
15-Jul-2022 320.00 344.00 306.00 308.00 472,100 0
14-Jul-2022 354.00 356.00 328.00 328.00 495,500 0
13-Jul-2022 350.00 370.00 348.00 352.00 252,600 0
12-Jul-2022 346.00 362.00 346.00 348.00 1,019,900 0
11-Jul-2022 372.00 380.00 372.00 372.00 685,300 0
08-Jul-2022 400.00 400.00 400.00 400.00 107,500 0
07-Jul-2022 430.00 462.00 430.00 430.00 154,900 0
06-Jul-2022 416.00 462.00 390.00 462.00 79,100 0
05-Jul-2022 412.00 420.00 412.00 416.00 22,800 0
04-Jul-2022 420.00 478.00 384.00 412.00 54,800 0
01-Jul-2022 400.00 440.00 398.00 410.00 203,200 0
30-Jun-2022 422.00 422.00 400.00 400.00 38,400 0
29-Jun-2022 416.00 440.00 416.00 422.00 36,700 0
28-Jun-2022 460.00 460.00 416.00 416.00 149,700 0
27-Jun-2022 442.00 448.00 442.00 446.00 27,800 0
24-Jun-2022 438.00 446.00 436.00 440.00 21,200 0
23-Jun-2022 440.00 444.00 428.00 440.00 47,600 0
22-Jun-2022 440.00 450.00 440.00 440.00 42,800 0
21-Jun-2022 444.00 448.00 438.00 440.00 293,000 0
20-Jun-2022 466.00 505.00 438.00 444.00 234,800 0
17-Jun-2022 482.00 520.00 460.00 470.00 218,300 0
16-Jun-2022 478.00 492.00 450.00 482.00 115,200 0
15-Jun-2022 494.00 515.00 478.00 478.00 153,300 0
14-Jun-2022 510.00 525.00 484.00 494.00 182,000 0
13-Jun-2022 490.00 525.00 484.00 510.00 162,700 0
10-Jun-2022 515.00 570.00 490.00 490.00 431,600 0
09-Jun-2022 550.00 580.00 505.00 515.00 384,000 0
08-Jun-2022 585.00 585.00 535.00 540.00 236,000 0