Price History - BESS

Kembali ke Company
Ticker: BESS
Company: PT Batulicin Nusantara Maritim Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 484.00 484.00 452.00 452.00 175,600 0
08-Mar-2022 520.00 520.00 484.00 484.00 309,600 0
07-Mar-2022 535.00 535.00 498.00 520.00 379,600 0
04-Mar-2022 575.00 575.00 530.00 535.00 214,100 0
02-Mar-2022 600.00 600.00 560.00 565.00 228,100 0
01-Mar-2022 620.00 620.00 600.00 600.00 197,700 0
25-Feb-2022 640.00 665.00 600.00 620.00 342,700 0
24-Feb-2022 630.00 660.00 625.00 640.00 335,400 0
23-Feb-2022 575.00 630.00 575.00 625.00 547,300 0
22-Feb-2022 600.00 615.00 590.00 610.00 72,500 0
21-Feb-2022 640.00 645.00 600.00 600.00 293,100 0
18-Feb-2022 620.00 660.00 615.00 640.00 265,600 0
17-Feb-2022 635.00 655.00 610.00 615.00 213,600 0
16-Feb-2022 610.00 660.00 610.00 635.00 136,200 0
15-Feb-2022 645.00 685.00 605.00 610.00 255,300 0
14-Feb-2022 685.00 695.00 630.00 645.00 235,700 0
11-Feb-2022 680.00 685.00 665.00 670.00 279,200 0
10-Feb-2022 720.00 745.00 670.00 670.00 345,700 0
09-Feb-2022 755.00 800.00 705.00 720.00 216,200 0
08-Feb-2022 690.00 750.00 675.00 750.00 309,600 0
07-Feb-2022 695.00 710.00 655.00 690.00 93,000 0
04-Feb-2022 700.00 710.00 670.00 690.00 82,300 0
03-Feb-2022 675.00 700.00 670.00 700.00 96,600 0
02-Feb-2022 685.00 725.00 665.00 670.00 114,800 0
31-Jan-2022 715.00 745.00 675.00 685.00 191,300 0
28-Jan-2022 730.00 740.00 695.00 695.00 223,600 0
27-Jan-2022 745.00 745.00 730.00 745.00 27,100 0
26-Jan-2022 765.00 765.00 730.00 745.00 47,700 0
25-Jan-2022 765.00 775.00 730.00 740.00 54,900 0
24-Jan-2022 760.00 790.00 735.00 765.00 95,100 0
21-Jan-2022 760.00 790.00 755.00 760.00 99,600 0
20-Jan-2022 770.00 770.00 720.00 760.00 481,400 0
19-Jan-2022 765.00 800.00 750.00 770.00 109,600 0
18-Jan-2022 765.00 955.00 745.00 760.00 791,900 0
17-Jan-2022 800.00 800.00 755.00 765.00 121,500 0
14-Jan-2022 790.00 880.00 780.00 800.00 278,000 0
13-Jan-2022 825.00 870.00 770.00 825.00 380,600 0
12-Jan-2022 890.00 890.00 825.00 825.00 270,400 0
11-Jan-2022 830.00 900.00 775.00 885.00 617,400 0
10-Jan-2022 880.00 890.00 820.00 830.00 258,400 0
07-Jan-2022 860.00 890.00 840.00 880.00 262,700 0
06-Jan-2022 910.00 930.00 860.00 860.00 152,800 0
05-Jan-2022 885.00 960.00 885.00 910.00 186,200 0
04-Jan-2022 890.00 910.00 880.00 885.00 111,500 0
03-Jan-2022 875.00 925.00 875.00 890.00 114,200 0
30-Dec-2021 940.00 940.00 875.00 875.00 570,300 0