Price History - BESS

Kembali ke Company
Ticker: BESS
Company: PT Batulicin Nusantara Maritim Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 228.00 232.00 216.00 228.00 5,130,000 0
18-Jan-2024 226.00 240.00 224.00 230.00 4,181,300 0
17-Jan-2024 222.00 234.00 222.00 228.00 4,503,700 0
16-Jan-2024 216.00 226.00 202.00 224.00 5,051,100 0
15-Jan-2024 230.00 232.00 212.00 216.00 5,690,500 0
12-Jan-2024 234.00 240.00 228.00 232.00 4,203,700 0
11-Jan-2024 230.00 242.00 230.00 236.00 5,430,600 0
10-Jan-2024 240.00 250.00 228.00 234.00 4,953,200 0
09-Jan-2024 226.00 236.00 218.00 236.00 6,295,600 0
08-Jan-2024 232.00 238.00 222.00 228.00 5,315,900 0
05-Jan-2024 212.00 236.00 212.00 234.00 9,805,200 0
04-Jan-2024 206.00 216.00 206.00 214.00 4,151,400 0
03-Jan-2024 193.00 210.00 193.00 208.00 5,034,200 0
02-Jan-2024 212.00 212.00 194.00 200.00 5,025,000 0
29-Dec-2023 216.00 216.00 206.00 212.00 4,859,800 0
28-Dec-2023 199.00 220.00 198.00 216.00 10,210,000 0
27-Dec-2023 198.00 200.00 192.00 199.00 3,715,600 0
22-Dec-2023 199.00 206.00 190.00 198.00 6,380,800 0
21-Dec-2023 177.00 224.00 177.00 199.00 22,975,000 0
20-Dec-2023 180.00 181.00 176.00 178.00 3,154,000 0
19-Dec-2023 178.00 182.00 175.00 180.00 5,801,300 0
18-Dec-2023 180.00 183.00 176.00 179.00 5,823,900 0
15-Dec-2023 180.00 185.00 177.00 181.00 3,221,800 0
14-Dec-2023 175.00 180.00 171.00 180.00 3,640,000 0
13-Dec-2023 179.00 179.00 170.00 176.00 3,330,500 0
12-Dec-2023 173.00 184.00 159.00 179.00 8,406,700 0
11-Dec-2023 165.00 175.00 157.00 173.00 5,232,500 0
08-Dec-2023 147.00 190.00 140.00 163.00 97,306,600 0
07-Dec-2023 149.00 150.00 141.00 147.00 86,842,000 0
06-Dec-2023 153.00 154.00 150.00 150.00 2,135,200 0
05-Dec-2023 154.00 156.00 153.00 154.00 1,948,100 0
04-Dec-2023 151.00 155.00 151.00 155.00 1,977,800 0
01-Dec-2023 151.00 152.00 146.00 152.00 2,117,900 0
30-Nov-2023 151.00 151.00 150.00 151.00 2,045,400 0
29-Nov-2023 152.00 153.00 149.00 152.00 1,858,400 0
28-Nov-2023 153.00 155.00 149.00 152.00 1,975,700 0
27-Nov-2023 155.00 155.00 150.00 153.00 2,059,800 0
24-Nov-2023 156.00 158.00 151.00 155.00 2,169,800 0
23-Nov-2023 157.00 158.00 149.00 157.00 2,756,800 0
22-Nov-2023 160.00 160.00 154.00 158.00 2,345,800 0
21-Nov-2023 161.00 161.00 150.00 160.00 2,534,300 0
20-Nov-2023 155.00 163.00 153.00 161.00 4,625,000 0
17-Nov-2023 157.00 157.00 150.00 155.00 2,152,600 0
16-Nov-2023 157.00 159.00 155.00 157.00 2,114,300 0
15-Nov-2023 157.00 159.00 156.00 158.00 2,054,300 0
14-Nov-2023 155.00 159.00 155.00 157.00 2,419,800 0
13-Nov-2023 159.00 160.00 155.00 155.00 2,156,200 0
10-Nov-2023 162.00 163.00 156.00 159.00 2,353,500 0
09-Nov-2023 159.00 164.00 156.00 163.00 2,199,100 0
08-Nov-2023 160.00 164.00 156.00 159.00 2,512,400 0
07-Nov-2023 163.00 167.00 155.00 160.00 2,464,000 0
06-Nov-2023 163.00 167.00 159.00 165.00 2,540,300 0
03-Nov-2023 155.00 175.00 151.00 163.00 34,798,600 0
02-Nov-2023 150.00 158.00 149.00 156.00 43,500 0
01-Nov-2023 158.00 160.00 150.00 151.00 394,100 0
31-Oct-2023 169.00 169.00 152.00 154.00 128,200 0
30-Oct-2023 167.00 167.00 155.00 160.00 368,900 0
27-Oct-2023 163.00 170.00 157.00 158.00 93,000 0
26-Oct-2023 162.00 169.00 160.00 163.00 314,100 0
25-Oct-2023 166.00 170.00 162.00 162.00 425,100 0
24-Oct-2023 160.00 169.00 150.00 166.00 2,420,800 0
23-Oct-2023 147.00 162.00 145.00 160.00 1,211,500 0
20-Oct-2023 155.00 160.00 148.00 149.00 1,853,700 0
19-Oct-2023 142.00 155.00 135.00 153.00 15,175,200 0
18-Oct-2023 161.00 162.00 124.00 141.00 29,035,000 0
17-Oct-2023 159.00 163.00 155.00 162.00 2,314,900 0
16-Oct-2023 164.00 164.00 156.00 159.00 3,159,800 0
13-Oct-2023 165.00 165.00 155.00 164.00 3,163,600 0
12-Oct-2023 173.00 176.00 158.00 165.00 6,273,900 0
11-Oct-2023 176.00 177.00 170.00 174.00 3,634,100 0
10-Oct-2023 173.00 180.00 170.00 176.00 7,236,000 0
09-Oct-2023 166.00 174.00 163.00 173.00 4,162,800 0
06-Oct-2023 164.00 168.00 161.00 166.00 2,545,000 0
05-Oct-2023 157.00 167.00 157.00 164.00 3,033,900 0
04-Oct-2023 159.00 160.00 155.00 157.00 2,066,600 0
03-Oct-2023 161.00 161.00 155.00 160.00 2,305,500 0
02-Oct-2023 161.00 161.00 159.00 161.00 2,190,100 0
29-Sep-2023 163.00 164.00 159.00 161.00 2,040,600 0
27-Sep-2023 160.00 167.00 159.00 163.00 2,180,900 0
26-Sep-2023 166.00 166.00 160.00 160.00 2,694,200 0
25-Sep-2023 169.00 169.00 165.00 167.00 2,035,600 0
22-Sep-2023 170.00 171.00 167.00 169.00 1,952,500 0
21-Sep-2023 174.00 176.00 166.00 169.00 2,669,100 0
20-Sep-2023 171.00 178.00 169.00 174.00 2,184,600 0
19-Sep-2023 174.00 175.00 171.00 171.00 2,074,700 0
18-Sep-2023 176.00 177.00 171.00 174.00 2,040,700 0
15-Sep-2023 178.00 178.00 174.00 176.00 2,667,100 0
14-Sep-2023 178.00 182.00 175.00 177.00 319,400 0
13-Sep-2023 179.00 183.00 177.00 177.00 290,800 0
12-Sep-2023 178.00 180.00 175.00 179.00 298,000 0
11-Sep-2023 177.00 181.00 175.00 177.00 216,200 0
08-Sep-2023 177.00 182.00 173.00 176.00 755,800 0
07-Sep-2023 179.00 185.00 176.00 177.00 1,126,200 0
06-Sep-2023 177.00 188.00 175.00 179.00 943,600 0
05-Sep-2023 179.00 181.00 174.00 175.00 557,800 0
04-Sep-2023 178.00 185.00 169.00 181.00 918,200 0
01-Sep-2023 180.00 189.00 170.00 176.00 654,200 0
31-Aug-2023 179.00 185.00 176.00 180.00 304,400 0
30-Aug-2023 173.00 192.00 171.00 179.00 1,364,200 0
29-Aug-2023 172.00 177.00 172.00 173.00 328,600 0