Price History - BESS

Kembali ke Company
Ticker: BESS
Company: PT Batulicin Nusantara Maritim Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 605.00 605.00 570.00 570.00 302,200 0
06-Jun-2022 610.00 610.00 590.00 605.00 55,800 0
03-Jun-2022 590.00 615.00 550.00 610.00 158,500 0
02-Jun-2022 590.00 605.00 585.00 590.00 209,500 0
31-May-2022 585.00 590.00 560.00 590.00 59,700 0
30-May-2022 585.00 585.00 560.00 585.00 57,600 0
27-May-2022 560.00 665.00 550.00 560.00 387,600 0
25-May-2022 575.00 575.00 550.00 560.00 39,500 0
24-May-2022 570.00 570.00 545.00 565.00 64,500 0
23-May-2022 590.00 590.00 540.00 560.00 145,400 0
20-May-2022 585.00 600.00 575.00 580.00 369,000 0
19-May-2022 570.00 600.00 550.00 585.00 69,700 0
18-May-2022 575.00 595.00 560.00 570.00 148,500 0
17-May-2022 570.00 595.00 535.00 575.00 94,800 0
13-May-2022 600.00 600.00 570.00 575.00 164,700 0
12-May-2022 610.00 610.00 575.00 600.00 187,800 0
11-May-2022 600.00 650.00 575.00 610.00 212,900 0
10-May-2022 600.00 600.00 560.00 600.00 196,700 0
09-May-2022 575.00 715.00 545.00 600.00 496,600 0
28-Apr-2022 525.00 590.00 494.00 575.00 523,100 0
27-Apr-2022 530.00 530.00 530.00 530.00 287,400 0
26-Apr-2022 590.00 605.00 565.00 565.00 77,800 0
25-Apr-2022 665.00 665.00 605.00 605.00 186,100 0
22-Apr-2022 670.00 780.00 640.00 650.00 4,422,900 0
21-Apr-2022 515.00 640.00 515.00 640.00 1,725,200 0
20-Apr-2022 500.00 515.00 490.00 515.00 242,900 0
19-Apr-2022 494.00 505.00 492.00 500.00 79,500 0
18-Apr-2022 484.00 500.00 482.00 494.00 39,900 0
14-Apr-2022 480.00 484.00 476.00 484.00 23,900 0
13-Apr-2022 492.00 500.00 466.00 486.00 129,900 0
12-Apr-2022 498.00 498.00 480.00 492.00 33,400 0
11-Apr-2022 500.00 520.00 464.00 498.00 480,200 0
08-Apr-2022 500.00 500.00 476.00 498.00 198,800 0
07-Apr-2022 510.00 510.00 486.00 500.00 150,400 0
06-Apr-2022 505.00 510.00 476.00 510.00 142,100 0
05-Apr-2022 505.00 525.00 482.00 505.00 111,900 0
04-Apr-2022 500.00 520.00 482.00 505.00 160,600 0
01-Apr-2022 480.00 520.00 466.00 500.00 223,400 0
31-Mar-2022 482.00 484.00 480.00 484.00 16,600 0
30-Mar-2022 484.00 484.00 470.00 484.00 41,200 0
29-Mar-2022 468.00 482.00 468.00 482.00 39,700 0
28-Mar-2022 480.00 480.00 454.00 478.00 32,300 0
25-Mar-2022 480.00 480.00 468.00 480.00 50,700 0
24-Mar-2022 468.00 482.00 466.00 480.00 115,500 0
23-Mar-2022 472.00 472.00 444.00 468.00 44,900 0
22-Mar-2022 470.00 480.00 460.00 472.00 36,800 0
21-Mar-2022 464.00 478.00 442.00 470.00 116,300 0
18-Mar-2022 480.00 486.00 454.00 466.00 72,900 0
17-Mar-2022 472.00 482.00 450.00 480.00 148,500 0
16-Mar-2022 456.00 478.00 448.00 472.00 133,100 0
15-Mar-2022 468.00 474.00 458.00 458.00 93,100 0
14-Mar-2022 462.00 482.00 460.00 468.00 174,500 0
11-Mar-2022 456.00 486.00 448.00 460.00 246,900 0
10-Mar-2022 450.00 470.00 422.00 456.00 416,600 0