Price History - BESS

Kembali ke Company
Ticker: BESS
Company: PT Batulicin Nusantara Maritim Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 177.00 178.00 168.00 170.00 353,300 0
28-Dec-2022 176.00 177.00 170.00 170.00 288,600 0
27-Dec-2022 174.00 178.00 170.00 178.00 269,100 0
26-Dec-2022 173.00 176.00 172.00 172.00 187,300 0
23-Dec-2022 177.00 179.00 173.00 173.00 122,800 0
22-Dec-2022 180.00 180.00 176.00 177.00 219,300 0
21-Dec-2022 174.00 180.00 173.00 180.00 169,900 0
20-Dec-2022 178.00 180.00 171.00 174.00 320,600 0
19-Dec-2022 178.00 181.00 177.00 178.00 114,400 0
16-Dec-2022 177.00 181.00 175.00 178.00 390,400 0
15-Dec-2022 180.00 185.00 175.00 177.00 110,900 0
14-Dec-2022 184.00 189.00 177.00 179.00 290,800 0
13-Dec-2022 187.00 187.00 179.00 183.00 1,660,400 0
12-Dec-2022 180.00 192.00 173.00 185.00 510,400 0
09-Dec-2022 172.00 180.00 165.00 180.00 721,400 0
08-Dec-2022 180.00 180.00 170.00 173.00 425,200 0
07-Dec-2022 170.00 187.00 170.00 179.00 1,064,800 0
06-Dec-2022 180.00 180.00 170.00 170.00 2,487,000 0
05-Dec-2022 185.00 185.00 176.00 182.00 677,000 0
02-Dec-2022 191.00 191.00 178.00 185.00 2,475,400 0
01-Dec-2022 196.00 197.00 191.00 191.00 1,632,400 0
30-Nov-2022 199.00 199.00 192.00 196.00 1,898,300 0
29-Nov-2022 197.00 199.00 196.00 199.00 2,182,200 0
28-Nov-2022 197.00 200.00 196.00 197.00 599,500 0
25-Nov-2022 198.00 202.00 196.00 196.00 717,800 0
24-Nov-2022 197.00 206.00 197.00 198.00 1,128,300 0
23-Nov-2022 198.00 198.00 194.00 194.00 621,100 0
22-Nov-2022 196.00 198.00 194.00 197.00 243,700 0
21-Nov-2022 195.00 197.00 193.00 197.00 283,400 0
18-Nov-2022 197.00 200.00 194.00 195.00 296,000 0
17-Nov-2022 199.00 202.00 194.00 198.00 205,300 0
16-Nov-2022 195.00 199.00 194.00 199.00 156,800 0
15-Nov-2022 193.00 195.00 193.00 195.00 308,600 0
14-Nov-2022 196.00 196.00 192.00 193.00 404,700 0
11-Nov-2022 198.00 198.00 192.00 194.00 1,082,900 0
10-Nov-2022 198.00 199.00 197.00 198.00 280,500 0
09-Nov-2022 198.00 200.00 197.00 197.00 566,200 0
08-Nov-2022 199.00 202.00 197.00 197.00 1,016,900 0
07-Nov-2022 200.00 204.00 199.00 199.00 1,313,800 0
04-Nov-2022 204.00 210.00 200.00 200.00 461,500 0
03-Nov-2022 204.00 208.00 202.00 204.00 993,200 0
02-Nov-2022 212.00 212.00 202.00 204.00 1,212,800 0
01-Nov-2022 212.00 214.00 208.00 210.00 1,912,100 0
31-Oct-2022 204.00 210.00 204.00 208.00 14,822,400 0
28-Oct-2022 206.00 206.00 202.00 202.00 949,500 0
27-Oct-2022 204.00 206.00 202.00 204.00 521,300 0
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