Price History - BESS

Kembali ke Company
Ticker: BESS
Company: PT Batulicin Nusantara Maritim Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 177.00 178.00 168.00 170.00 353,300 0
28-Dec-2022 176.00 177.00 170.00 170.00 288,600 0
27-Dec-2022 174.00 178.00 170.00 178.00 269,100 0
26-Dec-2022 173.00 176.00 172.00 172.00 187,300 0
23-Dec-2022 177.00 179.00 173.00 173.00 122,800 0
22-Dec-2022 180.00 180.00 176.00 177.00 219,300 0
21-Dec-2022 174.00 180.00 173.00 180.00 169,900 0
20-Dec-2022 178.00 180.00 171.00 174.00 320,600 0
19-Dec-2022 178.00 181.00 177.00 178.00 114,400 0
16-Dec-2022 177.00 181.00 175.00 178.00 390,400 0
15-Dec-2022 180.00 185.00 175.00 177.00 110,900 0
14-Dec-2022 184.00 189.00 177.00 179.00 290,800 0
13-Dec-2022 187.00 187.00 179.00 183.00 1,660,400 0
12-Dec-2022 180.00 192.00 173.00 185.00 510,400 0
09-Dec-2022 172.00 180.00 165.00 180.00 721,400 0
08-Dec-2022 180.00 180.00 170.00 173.00 425,200 0
07-Dec-2022 170.00 187.00 170.00 179.00 1,064,800 0
06-Dec-2022 180.00 180.00 170.00 170.00 2,487,000 0
05-Dec-2022 185.00 185.00 176.00 182.00 677,000 0
02-Dec-2022 191.00 191.00 178.00 185.00 2,475,400 0
01-Dec-2022 196.00 197.00 191.00 191.00 1,632,400 0
30-Nov-2022 199.00 199.00 192.00 196.00 1,898,300 0
29-Nov-2022 197.00 199.00 196.00 199.00 2,182,200 0
28-Nov-2022 197.00 200.00 196.00 197.00 599,500 0
25-Nov-2022 198.00 202.00 196.00 196.00 717,800 0
24-Nov-2022 197.00 206.00 197.00 198.00 1,128,300 0
23-Nov-2022 198.00 198.00 194.00 194.00 621,100 0
22-Nov-2022 196.00 198.00 194.00 197.00 243,700 0
21-Nov-2022 195.00 197.00 193.00 197.00 283,400 0
18-Nov-2022 197.00 200.00 194.00 195.00 296,000 0
17-Nov-2022 199.00 202.00 194.00 198.00 205,300 0
16-Nov-2022 195.00 199.00 194.00 199.00 156,800 0
15-Nov-2022 193.00 195.00 193.00 195.00 308,600 0
14-Nov-2022 196.00 196.00 192.00 193.00 404,700 0
11-Nov-2022 198.00 198.00 192.00 194.00 1,082,900 0
10-Nov-2022 198.00 199.00 197.00 198.00 280,500 0
09-Nov-2022 198.00 200.00 197.00 197.00 566,200 0
08-Nov-2022 199.00 202.00 197.00 197.00 1,016,900 0
07-Nov-2022 200.00 204.00 199.00 199.00 1,313,800 0
04-Nov-2022 204.00 210.00 200.00 200.00 461,500 0
03-Nov-2022 204.00 208.00 202.00 204.00 993,200 0
02-Nov-2022 212.00 212.00 202.00 204.00 1,212,800 0
01-Nov-2022 212.00 214.00 208.00 210.00 1,912,100 0
31-Oct-2022 204.00 210.00 204.00 208.00 14,822,400 0
28-Oct-2022 206.00 206.00 202.00 202.00 949,500 0
27-Oct-2022 204.00 206.00 202.00 204.00 521,300 0