Price History - BESS

Kembali ke Company
Ticker: BESS
Company: PT Batulicin Nusantara Maritim Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 980.00 985.00 940.00 940.00 302,800 0
28-Dec-2021 955.00 1,000.00 895.00 975.00 525,800 0
27-Dec-2021 1,030.00 1,030.00 955.00 955.00 2,328,500 0
24-Dec-2021 1,025.00 1,100.00 1,025.00 1,025.00 1,795,900 0
23-Dec-2021 1,160.00 1,180.00 1,100.00 1,100.00 48,100 0
22-Dec-2021 1,200.00 1,200.00 1,180.00 1,180.00 102,400 0
21-Dec-2021 1,495.00 1,585.00 1,265.00 1,265.00 2,331,200 0
20-Dec-2021 1,110.00 1,355.00 1,100.00 1,355.00 3,211,200 0
17-Dec-2021 810.00 1,085.00 810.00 1,085.00 1,693,700 0
16-Dec-2021 900.00 900.00 870.00 870.00 198,500 0
15-Dec-2021 990.00 990.00 935.00 935.00 307,000 0
14-Dec-2021 1,070.00 1,070.00 1,005.00 1,005.00 143,400 0
13-Dec-2021 1,080.00 1,115.00 1,080.00 1,080.00 232,600 0
10-Dec-2021 1,185.00 1,200.00 1,160.00 1,160.00 57,900 0
09-Dec-2021 1,305.00 1,335.00 1,245.00 1,245.00 46,600 0
08-Dec-2021 1,420.00 1,420.00 1,335.00 1,335.00 87,000 0
07-Dec-2021 1,530.00 1,530.00 1,435.00 1,435.00 127,400 0
06-Dec-2021 1,645.00 1,650.00 1,540.00 1,540.00 362,000 0
03-Dec-2021 1,675.00 1,675.00 1,605.00 1,655.00 1,128,100 0
02-Dec-2021 1,720.00 1,720.00 1,670.00 1,675.00 828,500 0
01-Dec-2021 1,850.00 1,850.00 1,730.00 1,730.00 191,600 0
30-Nov-2021 1,985.00 1,985.00 1,860.00 1,860.00 489,100 0
29-Nov-2021 2,030.00 2,030.00 1,985.00 1,985.00 855,700 0
26-Nov-2021 1,940.00 2,030.00 1,940.00 2,020.00 1,244,100 0
25-Nov-2021 1,925.00 1,950.00 1,915.00 1,935.00 518,200 0
24-Nov-2021 1,915.00 1,935.00 1,915.00 1,930.00 502,300 0
23-Nov-2021 1,920.00 1,935.00 1,905.00 1,915.00 494,700 0
22-Nov-2021 1,965.00 1,965.00 1,915.00 1,920.00 518,200 0
19-Nov-2021 1,945.00 1,980.00 1,930.00 1,965.00 607,700 0
18-Nov-2021 1,930.00 1,955.00 1,925.00 1,940.00 523,900 0
17-Nov-2021 1,905.00 1,935.00 1,905.00 1,930.00 423,100 0
16-Nov-2021 1,905.00 1,920.00 1,905.00 1,905.00 321,000 0
15-Nov-2021 1,950.00 1,955.00 1,895.00 1,905.00 394,600 0
12-Nov-2021 1,970.00 2,000.00 1,955.00 1,955.00 909,600 0
11-Nov-2021 2,020.00 2,020.00 1,955.00 1,975.00 791,400 0
10-Nov-2021 2,010.00 2,050.00 1,990.00 2,020.00 1,090,900 0
09-Nov-2021 1,980.00 2,020.00 1,975.00 2,010.00 759,200 0
08-Nov-2021 1,930.00 1,975.00 1,925.00 1,975.00 937,900 0
05-Nov-2021 1,935.00 1,935.00 1,900.00 1,930.00 826,100 0
04-Nov-2021 1,880.00 1,930.00 1,860.00 1,925.00 1,018,700 0
03-Nov-2021 1,830.00 1,880.00 1,830.00 1,880.00 656,200 0
02-Nov-2021 1,815.00 1,845.00 1,815.00 1,845.00 625,800 0
01-Nov-2021 1,870.00 1,870.00 1,810.00 1,815.00 1,152,200 0
29-Oct-2021 1,800.00 1,870.00 1,795.00 1,870.00 939,100 0
28-Oct-2021 1,835.00 1,845.00 1,800.00 1,800.00 462,100 0
27-Oct-2021 1,800.00 1,830.00 1,730.00 1,830.00 959,300 0
26-Oct-2021 1,680.00 1,785.00 1,680.00 1,785.00 1,110,000 0
25-Oct-2021 1,615.00 1,680.00 1,610.00 1,680.00 487,600 0
22-Oct-2021 1,575.00 1,615.00 1,575.00 1,615.00 268,900 0
21-Oct-2021 1,600.00 1,600.00 1,565.00 1,585.00 267,500 0
19-Oct-2021 1,580.00 1,610.00 1,575.00 1,600.00 302,400 0
18-Oct-2021 1,580.00 1,580.00 1,550.00 1,580.00 103,500 0
15-Oct-2021 1,575.00 1,580.00 1,535.00 1,580.00 180,000 0
14-Oct-2021 1,580.00 1,615.00 1,560.00 1,575.00 210,600 0