Price History - BESS

Kembali ke Company
Ticker: BESS
Company: PT Batulicin Nusantara Maritim Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 173.00 180.00 168.00 172.00 866,100 0
25-Aug-2023 174.00 179.00 169.00 173.00 905,300 0
24-Aug-2023 192.00 192.00 171.00 174.00 2,560,400 0
23-Aug-2023 195.00 195.00 186.00 192.00 1,605,000 0
22-Aug-2023 175.00 199.00 174.00 192.00 5,263,300 0
21-Aug-2023 173.00 179.00 165.00 175.00 978,000 0
18-Aug-2023 172.00 175.00 166.00 171.00 459,200 0
16-Aug-2023 170.00 177.00 165.00 171.00 748,700 0
15-Aug-2023 172.00 175.00 166.00 170.00 637,000 0
14-Aug-2023 170.00 182.00 169.00 172.00 1,131,200 0
11-Aug-2023 174.00 174.00 163.00 170.00 1,187,900 0
10-Aug-2023 177.00 196.00 171.00 175.00 3,450,100 0
09-Aug-2023 181.00 183.00 170.00 177.00 2,165,000 0
08-Aug-2023 171.00 210.00 171.00 180.00 17,797,100 0
07-Aug-2023 159.00 171.00 155.00 170.00 2,167,100 0
04-Aug-2023 153.00 177.00 151.00 159.00 6,242,400 0
03-Aug-2023 155.00 155.00 148.00 149.00 742,800 0
02-Aug-2023 150.00 160.00 150.00 155.00 960,300 0
01-Aug-2023 153.00 155.00 147.00 151.00 145,300 0
31-Jul-2023 159.00 159.00 143.00 152.00 537,500 0
28-Jul-2023 155.00 155.00 149.00 153.00 258,100 0
27-Jul-2023 159.00 160.00 152.00 155.00 216,700 0
26-Jul-2023 155.00 158.00 152.00 152.00 216,300 0
25-Jul-2023 150.00 158.00 148.00 154.00 935,100 0
24-Jul-2023 151.00 155.00 149.00 153.00 353,800 0
21-Jul-2023 150.00 154.00 150.00 150.00 73,200 0
20-Jul-2023 151.00 153.00 150.00 151.00 103,700 0
18-Jul-2023 153.00 155.00 151.00 151.00 372,500 0
17-Jul-2023 152.00 154.00 150.00 153.00 238,900 0
14-Jul-2023 151.00 152.00 149.00 150.00 92,400 0
13-Jul-2023 152.00 152.00 150.00 151.00 48,600 0
12-Jul-2023 153.00 153.00 148.00 150.00 68,300 0
11-Jul-2023 150.00 154.00 149.00 150.00 141,700 0
10-Jul-2023 151.00 152.00 150.00 150.00 113,000 0
07-Jul-2023 150.00 151.00 149.00 150.00 27,600 0
06-Jul-2023 149.00 150.00 148.00 150.00 87,100 0
05-Jul-2023 148.00 150.00 148.00 150.00 43,000 0
04-Jul-2023 149.00 151.00 148.00 150.00 1,319,600 0
03-Jul-2023 151.00 151.00 149.00 149.00 2,599,300 0
27-Jun-2023 151.00 151.00 148.00 151.00 938,700 0
26-Jun-2023 148.00 151.00 148.00 149.00 1,024,200 0
23-Jun-2023 150.00 150.00 146.00 148.00 106,200 0
22-Jun-2023 147.00 150.00 146.00 149.00 113,900 0
21-Jun-2023 150.00 150.00 147.00 150.00 19,900 0
20-Jun-2023 150.00 151.00 145.00 149.00 65,300 0
19-Jun-2023 150.00 151.00 147.00 150.00 126,700 0
16-Jun-2023 151.00 153.00 148.00 150.00 58,300 0
15-Jun-2023 150.00 152.00 148.00 151.00 88,600 0
14-Jun-2023 152.00 155.00 150.00 152.00 40,200 0
13-Jun-2023 152.00 153.00 147.00 152.00 28,900 0
12-Jun-2023 150.00 153.00 146.00 152.00 523,200 0
09-Jun-2023 153.00 153.00 149.00 152.00 58,000 0
08-Jun-2023 152.00 152.00 150.00 152.00 59,800 0
07-Jun-2023 147.00 153.00 147.00 153.00 73,700 0