Price History - BESS

Kembali ke Company
Ticker: BESS
Company: PT Batulicin Nusantara Maritim Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 143.00 146.00 141.00 142.00 1,287,900 0
15-Mar-2023 145.00 145.00 141.00 141.00 1,043,700 0
14-Mar-2023 139.00 144.00 138.00 141.00 1,087,600 0
13-Mar-2023 137.00 148.00 137.00 140.00 1,890,600 0
10-Mar-2023 139.00 149.00 130.00 133.00 2,055,000 0
09-Mar-2023 143.00 150.00 136.00 139.00 279,800 0
08-Mar-2023 150.00 160.00 137.00 143.00 936,700 0
07-Mar-2023 156.00 160.00 146.00 147.00 1,571,500 0
06-Mar-2023 165.00 167.00 154.00 156.00 1,145,300 0
03-Mar-2023 164.00 170.00 163.00 165.00 150,600 0
02-Mar-2023 169.00 172.00 164.00 164.00 264,900 0
01-Mar-2023 169.00 172.00 165.00 167.00 515,100 0
28-Feb-2023 168.00 172.00 166.00 169.00 149,000 0
27-Feb-2023 173.00 175.00 166.00 168.00 513,400 0
24-Feb-2023 170.00 177.00 164.00 166.00 463,500 0
23-Feb-2023 172.00 175.00 170.00 170.00 538,300 0
22-Feb-2023 175.00 180.00 172.00 172.00 265,200 0
21-Feb-2023 174.00 181.00 171.00 177.00 229,000 0
20-Feb-2023 176.00 183.00 171.00 174.00 880,100 0
17-Feb-2023 169.00 184.00 169.00 176.00 2,331,100 0
16-Feb-2023 168.00 171.00 168.00 169.00 203,600 0
15-Feb-2023 168.00 174.00 166.00 168.00 778,300 0
14-Feb-2023 169.00 173.00 163.00 168.00 356,300 0
13-Feb-2023 174.00 176.00 169.00 169.00 559,200 0
10-Feb-2023 181.00 181.00 173.00 176.00 288,200 0
09-Feb-2023 178.00 181.00 177.00 179.00 397,900 0
08-Feb-2023 180.00 181.00 174.00 178.00 625,700 0
07-Feb-2023 177.00 180.00 174.00 180.00 681,600 0
06-Feb-2023 182.00 185.00 176.00 177.00 702,500 0
03-Feb-2023 182.00 185.00 179.00 182.00 278,900 0
02-Feb-2023 188.00 188.00 176.00 181.00 2,008,100 0
01-Feb-2023 204.00 206.00 188.00 188.00 3,198,000 0
31-Jan-2023 181.00 220.00 181.00 202.00 13,150,800 0
30-Jan-2023 174.00 184.00 174.00 180.00 788,900 0
27-Jan-2023 170.00 180.00 169.00 174.00 1,256,800 0
26-Jan-2023 166.00 170.00 160.00 170.00 771,600 0
25-Jan-2023 167.00 170.00 165.00 166.00 403,500 0
24-Jan-2023 167.00 167.00 164.00 166.00 330,600 0
20-Jan-2023 173.00 173.00 166.00 167.00 92,800 0
19-Jan-2023 166.00 175.00 163.00 170.00 363,900 0
18-Jan-2023 168.00 169.00 163.00 166.00 177,000 0
17-Jan-2023 164.00 170.00 154.00 170.00 714,700 0
16-Jan-2023 164.00 168.00 158.00 164.00 2,224,600 0
13-Jan-2023 164.00 169.00 163.00 164.00 106,400 0
12-Jan-2023 168.00 169.00 160.00 165.00 273,900 0
11-Jan-2023 169.00 171.00 168.00 169.00 185,900 0
10-Jan-2023 168.00 175.00 168.00 169.00 297,400 0
09-Jan-2023 170.00 172.00 165.00 167.00 168,300 0
06-Jan-2023 172.00 172.00 167.00 168.00 96,000 0
05-Jan-2023 173.00 174.00 167.00 172.00 182,300 0
04-Jan-2023 175.00 175.00 171.00 173.00 116,800 0
03-Jan-2023 172.00 175.00 172.00 172.00 197,700 0
02-Jan-2023 171.00 171.00 170.00 170.00 43,800 0
30-Dec-2022 171.00 174.00 168.00 170.00 87,200 0