Price History - BESS

Kembali ke Company
Ticker: BESS
Company: PT Batulicin Nusantara Maritim Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 148.00 153.00 147.00 151.00 81,100 0
05-Jun-2023 150.00 155.00 138.00 151.00 530,000 0
31-May-2023 147.00 151.00 145.00 151.00 155,300 0
30-May-2023 147.00 148.00 145.00 147.00 24,700 0
29-May-2023 150.00 150.00 143.00 148.00 110,500 0
26-May-2023 151.00 151.00 141.00 150.00 79,600 0
25-May-2023 146.00 152.00 144.00 150.00 241,600 0
24-May-2023 148.00 151.00 140.00 146.00 99,500 0
23-May-2023 145.00 148.00 137.00 148.00 902,700 0
22-May-2023 147.00 147.00 143.00 147.00 12,300 0
19-May-2023 150.00 152.00 141.00 148.00 272,600 0
17-May-2023 149.00 152.00 146.00 150.00 107,400 0
16-May-2023 147.00 152.00 147.00 150.00 97,300 0
15-May-2023 146.00 149.00 145.00 148.00 81,600 0
12-May-2023 146.00 149.00 142.00 147.00 70,000 0
11-May-2023 148.00 148.00 144.00 147.00 161,800 0
10-May-2023 147.00 148.00 142.00 147.00 295,000 0
09-May-2023 148.00 149.00 144.00 147.00 95,300 0
08-May-2023 151.00 153.00 147.00 151.00 157,500 0
05-May-2023 152.00 154.00 149.00 154.00 63,600 0
04-May-2023 155.00 155.00 150.00 154.00 173,600 0
03-May-2023 158.00 158.00 147.00 151.00 364,100 0
02-May-2023 159.00 160.00 151.00 158.00 301,700 0
28-Apr-2023 156.00 161.00 156.00 159.00 31,400 0
27-Apr-2023 155.00 158.00 148.00 156.00 212,600 0
26-Apr-2023 155.00 155.00 146.00 155.00 71,800 0
18-Apr-2023 158.00 161.00 155.00 155.00 227,100 0
17-Apr-2023 162.00 162.00 156.00 162.00 25,800 0
14-Apr-2023 161.00 163.00 157.00 162.00 99,300 0
13-Apr-2023 163.00 163.00 160.00 162.00 783,500 0
12-Apr-2023 160.00 163.00 156.00 163.00 876,700 0
11-Apr-2023 162.00 162.00 158.00 161.00 396,200 0
10-Apr-2023 158.00 163.00 157.00 162.00 1,647,000 0
06-Apr-2023 157.00 163.00 155.00 161.00 101,500 0
05-Apr-2023 159.00 162.00 159.00 160.00 72,200 0
04-Apr-2023 163.00 163.00 157.00 162.00 143,500 0
03-Apr-2023 162.00 163.00 160.00 161.00 96,900 0
31-Mar-2023 160.00 164.00 154.00 162.00 228,800 0
30-Mar-2023 159.00 165.00 154.00 160.00 116,000 0
29-Mar-2023 161.00 167.00 156.00 162.00 506,400 0
28-Mar-2023 151.00 161.00 151.00 161.00 562,200 0
27-Mar-2023 151.00 160.00 148.00 153.00 389,800 0
24-Mar-2023 148.00 152.00 148.00 151.00 274,300 0
21-Mar-2023 147.00 149.00 147.00 148.00 264,200 0
20-Mar-2023 144.00 148.00 143.00 147.00 607,600 0
17-Mar-2023 142.00 147.00 142.00 143.00 460,400 0