Price History - BESS

Kembali ke Company
Ticker: BESS
Company: PT Batulicin Nusantara Maritim Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 900.00 905.00 860.00 900.00 93,100 0
05-Aug-2021 900.00 900.00 870.00 900.00 18,900 0
04-Aug-2021 925.00 955.00 870.00 900.00 139,000 0
03-Aug-2021 890.00 900.00 865.00 900.00 63,000 0
02-Aug-2021 900.00 900.00 850.00 890.00 37,900 0
30-Jul-2021 905.00 920.00 900.00 900.00 31,600 0
29-Jul-2021 900.00 955.00 840.00 925.00 866,200 0
28-Jul-2021 925.00 925.00 865.00 900.00 270,400 0
27-Jul-2021 980.00 990.00 920.00 925.00 239,700 0
26-Jul-2021 930.00 1,000.00 930.00 980.00 2,505,200 0
23-Jul-2021 990.00 990.00 915.00 930.00 712,700 0
22-Jul-2021 980.00 1,000.00 975.00 980.00 885,700 0
21-Jul-2021 1,020.00 1,020.00 945.00 975.00 1,297,000 0
19-Jul-2021 1,000.00 1,090.00 930.00 1,010.00 879,600 0
16-Jul-2021 800.00 1,000.00 760.00 995.00 2,196,900 0
15-Jul-2021 740.00 800.00 710.00 800.00 2,227,600 0
14-Jul-2021 725.00 765.00 700.00 735.00 743,700 0
13-Jul-2021 740.00 750.00 700.00 720.00 477,900 0
12-Jul-2021 785.00 785.00 740.00 750.00 222,800 0
09-Jul-2021 800.00 865.00 755.00 780.00 306,300 0
08-Jul-2021 730.00 850.00 730.00 800.00 531,200 0
07-Jul-2021 700.00 730.00 655.00 715.00 428,800 0
06-Jul-2021 745.00 775.00 700.00 700.00 1,023,200 0
05-Jul-2021 615.00 750.00 600.00 750.00 2,024,300 0
02-Jul-2021 530.00 660.00 530.00 600.00 1,647,600 0
01-Jul-2021 515.00 540.00 500.00 530.00 318,700 0
30-Jun-2021 565.00 685.00 515.00 515.00 1,308,200 0
29-Jun-2021 478.00 550.00 478.00 550.00 149,900 0
28-Jun-2021 468.00 474.00 468.00 474.00 92,800 0
25-Jun-2021 474.00 500.00 452.00 468.00 323,500 0
24-Jun-2021 450.00 520.00 448.00 470.00 727,400 0
23-Jun-2021 424.00 450.00 424.00 442.00 1,588,700 0
22-Jun-2021 420.00 454.00 420.00 424.00 1,810,500 0
21-Jun-2021 382.00 420.00 382.00 420.00 1,236,600 0