PT Batulicin Nusantara Maritim Tbk BESS

IDX · Indonesia · Transportation

IDR 830.00-30.00 (-3.49%)

Market open· Oct 2, 2026, 7:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 840.00	-2.33%	IDR 860.00	IDR 900.00	IDR 780.00	60.00K
2026-10-01	IDR 860.00	+12.42%	IDR 840.00	IDR 945.00	IDR 810.00	1.19M
2026-09-30	IDR 765.00	-1.29%	IDR 770.00	IDR 770.00	IDR 750.00	29.20K
2026-09-29	IDR 775.00	+4.73%	IDR 750.00	IDR 785.00	IDR 720.00	48.10K
2026-09-28	IDR 740.00	-10.84%	IDR 820.00	IDR 820.00	IDR 740.00	123.60K
2026-09-25	IDR 830.00	0.00%	IDR 830.00	IDR 830.00	IDR 735.00	135.60K
2026-09-24	IDR 830.00	-5.68%	IDR 900.00	IDR 900.00	IDR 800.00	183.80K
2026-09-23	IDR 880.00	+0.57%	IDR 915.00	IDR 915.00	IDR 870.00	12.30K
2026-09-22	IDR 875.00	-4.89%	IDR 910.00	IDR 910.00	IDR 875.00	29.00K
2026-09-21	IDR 920.00	0.00%	IDR 910.00	IDR 920.00	IDR 900.00	15.60K
2026-09-18	IDR 920.00	+2.79%	IDR 910.00	IDR 930.00	IDR 895.00	47.20K
2026-09-17	IDR 895.00	-2.72%	IDR 885.00	IDR 925.00	IDR 885.00	36.80K
2026-09-16	IDR 920.00	+0.55%	IDR 930.00	IDR 930.00	IDR 890.00	82.40K
2026-09-15	IDR 915.00	+2.81%	IDR 905.00	IDR 970.00	IDR 880.00	344.30K
2026-09-14	IDR 890.00	-4.30%	IDR 930.00	IDR 995.00	IDR 890.00	801.00K
2026-09-11	IDR 930.00	+2.20%	IDR 905.00	IDR 930.00	IDR 890.00	6.70K
2026-09-10	IDR 910.00	-1.09%	IDR 930.00	IDR 930.00	IDR 900.00	7.10K
2026-09-09	IDR 920.00	+2.22%	IDR 915.00	IDR 930.00	IDR 900.00	15.80K
2026-09-08	IDR 900.00	-1.10%	IDR 905.00	IDR 905.00	IDR 890.00	20.80K
2026-09-07	IDR 910.00	0.00%	IDR 910.00	IDR 965.00	IDR 900.00	107.70K
2026-09-04	IDR 910.00	+2.82%	IDR 885.00	IDR 970.00	IDR 880.00	291.20K
2026-09-03	IDR 885.00	-0.56%	IDR 900.00	IDR 905.00	IDR 860.00	492.60K
2026-09-02	IDR 890.00	-1.11%	IDR 900.00	IDR 920.00	IDR 885.00	20.10K
2026-09-01	IDR 900.00	-1.64%	IDR 890.00	IDR 940.00	IDR 880.00	3.72M
2026-08-31	IDR 915.00	+0.55%	IDR 910.00	IDR 970.00	IDR 880.00	38.00K
2026-08-28	IDR 910.00	+1.11%	IDR 915.00	IDR 920.00	IDR 885.00	466.80K
2026-08-27	IDR 900.00	0.00%	IDR 900.00	IDR 925.00	IDR 885.00	15.00K
2026-08-26	IDR 900.00	-0.55%	IDR 960.00	IDR 965.00	IDR 890.00	46.70K
2026-08-24	IDR 905.00	-4.23%	IDR 935.00	IDR 935.00	IDR 900.00	470.30K
2026-08-21	IDR 945.00	+3.85%	IDR 910.00	IDR 965.00	IDR 905.00	153.60K
2026-08-20	IDR 910.00	0.00%	IDR 920.00	IDR 920.00	IDR 890.00	16.60K
2026-08-19	IDR 910.00	-1.09%	IDR 920.00	IDR 920.00	IDR 850.00	462.80K
2026-08-18	IDR 920.00	+3.95%	IDR 885.00	IDR 925.00	IDR 805.00	51.90K
2026-08-14	IDR 885.00	-2.21%	IDR 895.00	IDR 895.00	IDR 885.00	1.70K
2026-08-13	IDR 905.00	+1.12%	IDR 895.00	IDR 910.00	IDR 880.00	3.40K
2026-08-12	IDR 895.00	-1.10%	IDR 930.00	IDR 930.00	IDR 890.00	453.70K
2026-08-11	IDR 905.00	-0.55%	IDR 910.00	IDR 935.00	IDR 890.00	7.80K
2026-08-10	IDR 910.00	-0.55%	IDR 915.00	IDR 915.00	IDR 880.00	8.20K
2026-08-07	IDR 915.00	+2.81%	IDR 890.00	IDR 965.00	IDR 890.00	6.20K
2026-08-06	IDR 890.00	-0.56%	IDR 880.00	IDR 915.00	IDR 875.00	448.30K
2026-08-05	IDR 895.00	0.00%	IDR 895.00	IDR 910.00	IDR 870.00	25.80K
2026-08-04	IDR 895.00	+1.70%	IDR 880.00	IDR 930.00	IDR 870.00	4.80K
2026-08-03	IDR 880.00	-2.22%	IDR 910.00	IDR 910.00	IDR 875.00	5.60K
2026-07-31	IDR 900.00	+4.05%	IDR 865.00	IDR 915.00	IDR 760.00	484.90K
2026-07-30	IDR 865.00	-1.14%	IDR 875.00	IDR 890.00	IDR 860.00	15.80K
2026-07-29	IDR 875.00	0.00%	IDR 870.00	IDR 910.00	IDR 855.00	15.10K
2026-07-28	IDR 875.00	-1.69%	IDR 895.00	IDR 900.00	IDR 870.00	13.90K
2026-07-27	IDR 890.00	0.00%	IDR 890.00	IDR 925.00	IDR 890.00	469.60K
2026-07-24	IDR 890.00	-3.26%	IDR 915.00	IDR 915.00	IDR 875.00	13.80K
2026-07-23	IDR 920.00	0.00%	IDR 920.00	IDR 925.00	IDR 895.00	43.80K
2026-07-22	IDR 920.00	-1.60%	IDR 935.00	IDR 935.00	IDR 900.00	37.40K
2026-07-21	IDR 935.00	+4.47%	IDR 920.00	IDR 935.00	IDR 895.00	455.20K
2026-07-20	IDR 895.00	-1.65%	IDR 910.00	IDR 925.00	IDR 895.00	20.90K
2026-07-17	IDR 910.00	+2.25%	IDR 920.00	IDR 920.00	IDR 875.00	9.50K
2026-07-16	IDR 890.00	-0.56%	IDR 925.00	IDR 925.00	IDR 865.00	464.70K
2026-07-15	IDR 895.00	-2.19%	IDR 925.00	IDR 925.00	IDR 885.00	29.70K
2026-07-14	IDR 915.00	-1.61%	IDR 910.00	IDR 960.00	IDR 860.00	18.60K
2026-07-13	IDR 930.00	-0.53%	IDR 935.00	IDR 935.00	IDR 895.00	11.60K
2026-07-10	IDR 935.00	+0.54%	IDR 905.00	IDR 955.00	IDR 900.00	456.50K
2026-07-09	IDR 930.00	0.00%	IDR 955.00	IDR 975.00	IDR 915.00	29.90K
2026-07-08	IDR 930.00	+1.09%	IDR 915.00	IDR 930.00	IDR 910.00	4.00K
2026-07-07	IDR 920.00	-2.13%	IDR 935.00	IDR 935.00	IDR 920.00	443.00K
2026-07-06	IDR 940.00	-0.53%	IDR 940.00	IDR 940.00	IDR 940.00	700
2026-07-03	IDR 945.00	0.00%	IDR 950.00	IDR 950.00	IDR 895.00	2.60K
2026-07-02	IDR 945.00	+2.16%	IDR 920.00	IDR 950.00	IDR 895.00	38.50K
2026-07-01	IDR 925.00	+1.65%	IDR 950.00	IDR 950.00	IDR 890.00	439.20K
2026-06-30	IDR 910.00	-0.55%	IDR 915.00	IDR 915.00	IDR 860.00	6.40K
2026-06-29	IDR 915.00	-0.54%	IDR 915.00	IDR 975.00	IDR 910.00	473.60K
2026-06-26	IDR 920.00	-1.60%	IDR 890.00	IDR 975.00	IDR 860.00	20.60K
2026-06-25	IDR 935.00	-1.06%	IDR 990.00	IDR 990.00	IDR 880.00	6.10K
2026-06-24	IDR 945.00	-0.53%	IDR 905.00	IDR 945.00	IDR 865.00	1.40K
2026-06-23	IDR 950.00	0.00%	IDR 960.00	IDR 960.00	IDR 905.00	449.00K
2026-06-22	IDR 950.00	-2.56%	IDR 995.00	IDR 995.00	IDR 950.00	17.20K
2026-06-19	IDR 975.00	+1.04%	IDR 980.00	IDR 995.00	IDR 950.00	444.30K
2026-06-18	IDR 965.00	+0.52%	IDR 1,020.00	IDR 1,075.00	IDR 950.00	110.30K
2026-06-17	IDR 960.00	+1.05%	IDR 950.00	IDR 1,175.00	IDR 940.00	103.30K
2026-06-15	IDR 950.00	+0.53%	IDR 940.00	IDR 950.00	IDR 920.00	9.30K
2026-06-12	IDR 945.00	+9.25%	IDR 865.00	IDR 945.00	IDR 865.00	446.40K
2026-06-11	IDR 865.00	+0.58%	IDR 940.00	IDR 940.00	IDR 860.00	5.30K
2026-06-10	IDR 860.00	+2.38%	IDR 850.00	IDR 1,025.00	IDR 850.00	466.20K
2026-06-09	IDR 840.00	-1.75%	IDR 855.00	IDR 855.00	IDR 775.00	4.30K
2026-06-08	IDR 855.00	-2.84%	IDR 870.00	IDR 870.00	IDR 780.00	415.00K
2026-06-05	IDR 880.00	0.00%	IDR 880.00	IDR 880.00	IDR 865.00	2.00K
2026-06-04	IDR 880.00	-6.88%	IDR 980.00	IDR 980.00	IDR 815.00	39.70K
2026-06-03	IDR 945.00	-5.03%	IDR 995.00	IDR 995.00	IDR 945.00	1.10K
2026-06-02	IDR 995.00	-1.97%	IDR 1,005.00	IDR 1,015.00	IDR 950.00	438.20K
2026-05-29	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,020.00	IDR 1,015.00	3.30K
2026-05-28	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,015.00	IDR 1,015.00	0
2026-05-27	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,015.00	IDR 1,015.00	0
2026-05-26	IDR 1,015.00	-2.40%	IDR 1,040.00	IDR 1,040.00	IDR 1,005.00	2.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 840.00	-2.33%	IDR 860.00	IDR 900.00	IDR 780.00	60.00K
2026-10-01	IDR 860.00	+12.42%	IDR 840.00	IDR 945.00	IDR 810.00	1.19M
2026-09-30	IDR 765.00	-1.29%	IDR 770.00	IDR 770.00	IDR 750.00	29.20K
2026-09-29	IDR 775.00	+4.73%	IDR 750.00	IDR 785.00	IDR 720.00	48.10K
2026-09-28	IDR 740.00	-10.84%	IDR 820.00	IDR 820.00	IDR 740.00	123.60K
2026-09-25	IDR 830.00	0.00%	IDR 830.00	IDR 830.00	IDR 735.00	135.60K
2026-09-24	IDR 830.00	-5.68%	IDR 900.00	IDR 900.00	IDR 800.00	183.80K
2026-09-23	IDR 880.00	+0.57%	IDR 915.00	IDR 915.00	IDR 870.00	12.30K
2026-09-22	IDR 875.00	-4.89%	IDR 910.00	IDR 910.00	IDR 875.00	29.00K
2026-09-21	IDR 920.00	0.00%	IDR 910.00	IDR 920.00	IDR 900.00	15.60K
2026-09-18	IDR 920.00	+2.79%	IDR 910.00	IDR 930.00	IDR 895.00	47.20K
2026-09-17	IDR 895.00	-2.72%	IDR 885.00	IDR 925.00	IDR 885.00	36.80K
2026-09-16	IDR 920.00	+0.55%	IDR 930.00	IDR 930.00	IDR 890.00	82.40K
2026-09-15	IDR 915.00	+2.81%	IDR 905.00	IDR 970.00	IDR 880.00	344.30K
2026-09-14	IDR 890.00	-4.30%	IDR 930.00	IDR 995.00	IDR 890.00	801.00K
2026-09-11	IDR 930.00	+2.20%	IDR 905.00	IDR 930.00	IDR 890.00	6.70K
2026-09-10	IDR 910.00	-1.09%	IDR 930.00	IDR 930.00	IDR 900.00	7.10K
2026-09-09	IDR 920.00	+2.22%	IDR 915.00	IDR 930.00	IDR 900.00	15.80K
2026-09-08	IDR 900.00	-1.10%	IDR 905.00	IDR 905.00	IDR 890.00	20.80K
2026-09-07	IDR 910.00	0.00%	IDR 910.00	IDR 965.00	IDR 900.00	107.70K
2026-09-04	IDR 910.00	+2.82%	IDR 885.00	IDR 970.00	IDR 880.00	291.20K
2026-09-03	IDR 885.00	-0.56%	IDR 900.00	IDR 905.00	IDR 860.00	492.60K
2026-09-02	IDR 890.00	-1.11%	IDR 900.00	IDR 920.00	IDR 885.00	20.10K
2026-09-01	IDR 900.00	-1.64%	IDR 890.00	IDR 940.00	IDR 880.00	3.72M
2026-08-31	IDR 915.00	+0.55%	IDR 910.00	IDR 970.00	IDR 880.00	38.00K
2026-08-28	IDR 910.00	+1.11%	IDR 915.00	IDR 920.00	IDR 885.00	466.80K
2026-08-27	IDR 900.00	0.00%	IDR 900.00	IDR 925.00	IDR 885.00	15.00K
2026-08-26	IDR 900.00	-0.55%	IDR 960.00	IDR 965.00	IDR 890.00	46.70K
2026-08-24	IDR 905.00	-4.23%	IDR 935.00	IDR 935.00	IDR 900.00	470.30K
2026-08-21	IDR 945.00	+3.85%	IDR 910.00	IDR 965.00	IDR 905.00	153.60K
2026-08-20	IDR 910.00	0.00%	IDR 920.00	IDR 920.00	IDR 890.00	16.60K
2026-08-19	IDR 910.00	-1.09%	IDR 920.00	IDR 920.00	IDR 850.00	462.80K
2026-08-18	IDR 920.00	+3.95%	IDR 885.00	IDR 925.00	IDR 805.00	51.90K
2026-08-14	IDR 885.00	-2.21%	IDR 895.00	IDR 895.00	IDR 885.00	1.70K
2026-08-13	IDR 905.00	+1.12%	IDR 895.00	IDR 910.00	IDR 880.00	3.40K
2026-08-12	IDR 895.00	-1.10%	IDR 930.00	IDR 930.00	IDR 890.00	453.70K
2026-08-11	IDR 905.00	-0.55%	IDR 910.00	IDR 935.00	IDR 890.00	7.80K
2026-08-10	IDR 910.00	-0.55%	IDR 915.00	IDR 915.00	IDR 880.00	8.20K
2026-08-07	IDR 915.00	+2.81%	IDR 890.00	IDR 965.00	IDR 890.00	6.20K
2026-08-06	IDR 890.00	-0.56%	IDR 880.00	IDR 915.00	IDR 875.00	448.30K
2026-08-05	IDR 895.00	0.00%	IDR 895.00	IDR 910.00	IDR 870.00	25.80K
2026-08-04	IDR 895.00	+1.70%	IDR 880.00	IDR 930.00	IDR 870.00	4.80K
2026-08-03	IDR 880.00	-2.22%	IDR 910.00	IDR 910.00	IDR 875.00	5.60K
2026-07-31	IDR 900.00	+4.05%	IDR 865.00	IDR 915.00	IDR 760.00	484.90K
2026-07-30	IDR 865.00	-1.14%	IDR 875.00	IDR 890.00	IDR 860.00	15.80K
2026-07-29	IDR 875.00	0.00%	IDR 870.00	IDR 910.00	IDR 855.00	15.10K
2026-07-28	IDR 875.00	-1.69%	IDR 895.00	IDR 900.00	IDR 870.00	13.90K
2026-07-27	IDR 890.00	0.00%	IDR 890.00	IDR 925.00	IDR 890.00	469.60K
2026-07-24	IDR 890.00	-3.26%	IDR 915.00	IDR 915.00	IDR 875.00	13.80K
2026-07-23	IDR 920.00	0.00%	IDR 920.00	IDR 925.00	IDR 895.00	43.80K
2026-07-22	IDR 920.00	-1.60%	IDR 935.00	IDR 935.00	IDR 900.00	37.40K
2026-07-21	IDR 935.00	+4.47%	IDR 920.00	IDR 935.00	IDR 895.00	455.20K
2026-07-20	IDR 895.00	-1.65%	IDR 910.00	IDR 925.00	IDR 895.00	20.90K
2026-07-17	IDR 910.00	+2.25%	IDR 920.00	IDR 920.00	IDR 875.00	9.50K
2026-07-16	IDR 890.00	-0.56%	IDR 925.00	IDR 925.00	IDR 865.00	464.70K
2026-07-15	IDR 895.00	-2.19%	IDR 925.00	IDR 925.00	IDR 885.00	29.70K
2026-07-14	IDR 915.00	-1.61%	IDR 910.00	IDR 960.00	IDR 860.00	18.60K
2026-07-13	IDR 930.00	-0.53%	IDR 935.00	IDR 935.00	IDR 895.00	11.60K
2026-07-10	IDR 935.00	+0.54%	IDR 905.00	IDR 955.00	IDR 900.00	456.50K
2026-07-09	IDR 930.00	0.00%	IDR 955.00	IDR 975.00	IDR 915.00	29.90K
2026-07-08	IDR 930.00	+1.09%	IDR 915.00	IDR 930.00	IDR 910.00	4.00K
2026-07-07	IDR 920.00	-2.13%	IDR 935.00	IDR 935.00	IDR 920.00	443.00K
2026-07-06	IDR 940.00	-0.53%	IDR 940.00	IDR 940.00	IDR 940.00	700
2026-07-03	IDR 945.00	0.00%	IDR 950.00	IDR 950.00	IDR 895.00	2.60K
2026-07-02	IDR 945.00	+2.16%	IDR 920.00	IDR 950.00	IDR 895.00	38.50K
2026-07-01	IDR 925.00	+1.65%	IDR 950.00	IDR 950.00	IDR 890.00	439.20K
2026-06-30	IDR 910.00	-0.55%	IDR 915.00	IDR 915.00	IDR 860.00	6.40K
2026-06-29	IDR 915.00	-0.54%	IDR 915.00	IDR 975.00	IDR 910.00	473.60K
2026-06-26	IDR 920.00	-1.60%	IDR 890.00	IDR 975.00	IDR 860.00	20.60K
2026-06-25	IDR 935.00	-1.06%	IDR 990.00	IDR 990.00	IDR 880.00	6.10K
2026-06-24	IDR 945.00	-0.53%	IDR 905.00	IDR 945.00	IDR 865.00	1.40K
2026-06-23	IDR 950.00	0.00%	IDR 960.00	IDR 960.00	IDR 905.00	449.00K
2026-06-22	IDR 950.00	-2.56%	IDR 995.00	IDR 995.00	IDR 950.00	17.20K
2026-06-19	IDR 975.00	+1.04%	IDR 980.00	IDR 995.00	IDR 950.00	444.30K
2026-06-18	IDR 965.00	+0.52%	IDR 1,020.00	IDR 1,075.00	IDR 950.00	110.30K
2026-06-17	IDR 960.00	+1.05%	IDR 950.00	IDR 1,175.00	IDR 940.00	103.30K
2026-06-15	IDR 950.00	+0.53%	IDR 940.00	IDR 950.00	IDR 920.00	9.30K
2026-06-12	IDR 945.00	+9.25%	IDR 865.00	IDR 945.00	IDR 865.00	446.40K
2026-06-11	IDR 865.00	+0.58%	IDR 940.00	IDR 940.00	IDR 860.00	5.30K
2026-06-10	IDR 860.00	+2.38%	IDR 850.00	IDR 1,025.00	IDR 850.00	466.20K
2026-06-09	IDR 840.00	-1.75%	IDR 855.00	IDR 855.00	IDR 775.00	4.30K
2026-06-08	IDR 855.00	-2.84%	IDR 870.00	IDR 870.00	IDR 780.00	415.00K
2026-06-05	IDR 880.00	0.00%	IDR 880.00	IDR 880.00	IDR 865.00	2.00K
2026-06-04	IDR 880.00	-6.88%	IDR 980.00	IDR 980.00	IDR 815.00	39.70K
2026-06-03	IDR 945.00	-5.03%	IDR 995.00	IDR 995.00	IDR 945.00	1.10K
2026-06-02	IDR 995.00	-1.97%	IDR 1,005.00	IDR 1,015.00	IDR 950.00	438.20K
2026-05-29	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,020.00	IDR 1,015.00	3.30K
2026-05-28	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,015.00	IDR 1,015.00	0
2026-05-27	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,015.00	IDR 1,015.00	0
2026-05-26	IDR 1,015.00	-2.40%	IDR 1,040.00	IDR 1,040.00	IDR 1,005.00	2.30K