PT Newport Marine Services Tbk BOAT

IDX · Indonesia · Transportation

IDR 122.00+2.00 (+1.67%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 120.00	0.00%	IDR 120.00	IDR 125.00	IDR 117.00	504.80K
2026-10-01	IDR 120.00	0.00%	IDR 122.00	IDR 122.00	IDR 116.00	437.20K
2026-09-30	IDR 120.00	+1.69%	IDR 118.00	IDR 123.00	IDR 117.00	1.42M
2026-09-29	IDR 118.00	-4.84%	IDR 123.00	IDR 123.00	IDR 108.00	5.47M
2026-09-28	IDR 124.00	-10.14%	IDR 138.00	IDR 138.00	IDR 120.00	5.34M
2026-09-25	IDR 138.00	-2.13%	IDR 140.00	IDR 141.00	IDR 136.00	1.30M
2026-09-24	IDR 141.00	+0.71%	IDR 145.00	IDR 145.00	IDR 138.00	1.68M
2026-09-23	IDR 140.00	+0.72%	IDR 140.00	IDR 141.00	IDR 137.00	1.51M
2026-09-22	IDR 139.00	+0.72%	IDR 137.00	IDR 139.00	IDR 134.00	2.40M
2026-09-21	IDR 138.00	-0.72%	IDR 138.00	IDR 144.00	IDR 137.00	3.19M
2026-09-18	IDR 139.00	+0.72%	IDR 137.00	IDR 140.00	IDR 134.00	2.30M
2026-09-17	IDR 138.00	0.00%	IDR 138.00	IDR 141.00	IDR 136.00	1.59M
2026-09-16	IDR 138.00	+1.47%	IDR 139.00	IDR 145.00	IDR 135.00	14.26M
2026-09-15	IDR 136.00	0.00%	IDR 136.00	IDR 139.00	IDR 136.00	788.60K
2026-09-14	IDR 136.00	-0.73%	IDR 138.00	IDR 139.00	IDR 131.00	2.24M
2026-09-11	IDR 137.00	-0.72%	IDR 139.00	IDR 139.00	IDR 130.00	2.54M
2026-09-10	IDR 138.00	-1.43%	IDR 138.00	IDR 142.00	IDR 138.00	2.39M
2026-09-09	IDR 140.00	+0.72%	IDR 140.00	IDR 146.00	IDR 137.00	11.87M
2026-09-08	IDR 139.00	+2.96%	IDR 135.00	IDR 140.00	IDR 131.00	4.36M
2026-09-07	IDR 135.00	-2.88%	IDR 138.00	IDR 138.00	IDR 134.00	2.51M
2026-09-04	IDR 139.00	-1.42%	IDR 140.00	IDR 143.00	IDR 137.00	3.77M
2026-09-03	IDR 141.00	-1.40%	IDR 142.00	IDR 144.00	IDR 139.00	6.03M
2026-09-02	IDR 143.00	-1.38%	IDR 146.00	IDR 146.00	IDR 140.00	3.49M
2026-09-01	IDR 145.00	-3.97%	IDR 150.00	IDR 150.00	IDR 141.00	7.02M
2026-08-31	IDR 151.00	+2.03%	IDR 149.00	IDR 160.00	IDR 149.00	14.82M
2026-08-28	IDR 148.00	+1.37%	IDR 146.00	IDR 148.00	IDR 143.00	4.27M
2026-08-27	IDR 146.00	+2.82%	IDR 142.00	IDR 149.00	IDR 141.00	7.77M
2026-08-26	IDR 142.00	0.00%	IDR 142.00	IDR 143.00	IDR 140.00	2.92M
2026-08-24	IDR 142.00	+0.71%	IDR 141.00	IDR 143.00	IDR 141.00	3.34M
2026-08-21	IDR 141.00	0.00%	IDR 141.00	IDR 143.00	IDR 139.00	2.49M
2026-08-20	IDR 141.00	0.00%	IDR 144.00	IDR 144.00	IDR 140.00	2.45M
2026-08-19	IDR 141.00	-0.70%	IDR 142.00	IDR 146.00	IDR 139.00	2.56M
2026-08-18	IDR 142.00	+1.43%	IDR 141.00	IDR 143.00	IDR 139.00	1.85M
2026-08-14	IDR 140.00	0.00%	IDR 141.00	IDR 141.00	IDR 139.00	4.48M
2026-08-13	IDR 140.00	+0.72%	IDR 143.00	IDR 147.00	IDR 139.00	9.49M
2026-08-12	IDR 139.00	+2.96%	IDR 135.00	IDR 142.00	IDR 134.00	8.76M
2026-08-11	IDR 135.00	0.00%	IDR 136.00	IDR 137.00	IDR 130.00	3.32M
2026-08-10	IDR 135.00	+0.75%	IDR 134.00	IDR 136.00	IDR 132.00	1.73M
2026-08-07	IDR 134.00	+0.75%	IDR 136.00	IDR 136.00	IDR 132.00	2.69M
2026-08-06	IDR 133.00	-0.75%	IDR 134.00	IDR 137.00	IDR 133.00	2.65M
2026-08-05	IDR 134.00	+0.75%	IDR 133.00	IDR 138.00	IDR 131.00	6.24M
2026-08-04	IDR 133.00	+0.76%	IDR 132.00	IDR 138.00	IDR 128.00	4.04M
2026-08-03	IDR 132.00	-4.35%	IDR 138.00	IDR 143.00	IDR 131.00	6.19M
2026-07-31	IDR 138.00	-4.17%	IDR 148.00	IDR 148.00	IDR 133.00	17.35M
2026-07-30	IDR 144.00	+11.63%	IDR 128.00	IDR 157.00	IDR 128.00	53.18M
2026-07-29	IDR 129.00	+1.57%	IDR 126.00	IDR 141.00	IDR 120.00	7.81M
2026-07-28	IDR 127.00	-4.51%	IDR 135.00	IDR 135.00	IDR 127.00	2.71M
2026-07-27	IDR 133.00	+7.26%	IDR 124.00	IDR 150.00	IDR 122.00	21.02M
2026-07-24	IDR 124.00	-1.59%	IDR 126.00	IDR 126.00	IDR 119.00	1.88M
2026-07-23	IDR 126.00	-1.56%	IDR 128.00	IDR 134.00	IDR 121.00	5.35M
2026-07-22	IDR 128.00	+8.47%	IDR 118.00	IDR 128.00	IDR 116.00	11.95M
2026-07-21	IDR 118.00	+5.36%	IDR 116.00	IDR 119.00	IDR 112.00	4.88M
2026-07-20	IDR 112.00	+1.82%	IDR 110.00	IDR 117.00	IDR 110.00	5.55M
2026-07-17	IDR 110.00	0.00%	IDR 111.00	IDR 112.00	IDR 109.00	996.60K
2026-07-16	IDR 110.00	-0.90%	IDR 111.00	IDR 112.00	IDR 107.00	1.79M
2026-07-15	IDR 111.00	0.00%	IDR 111.00	IDR 112.00	IDR 108.00	1.51M
2026-07-14	IDR 111.00	+0.91%	IDR 114.00	IDR 114.00	IDR 110.00	6.66M
2026-07-13	IDR 110.00	+4.76%	IDR 105.00	IDR 114.00	IDR 102.00	7.96M
2026-07-10	IDR 105.00	0.00%	IDR 106.00	IDR 108.00	IDR 104.00	1.38M
2026-07-09	IDR 105.00	-1.87%	IDR 108.00	IDR 122.00	IDR 104.00	15.67M
2026-07-08	IDR 107.00	0.00%	IDR 108.00	IDR 110.00	IDR 103.00	628.20K
2026-07-07	IDR 107.00	+1.90%	IDR 105.00	IDR 108.00	IDR 104.00	1.06M
2026-07-06	IDR 105.00	0.00%	IDR 104.00	IDR 107.00	IDR 104.00	1.71M
2026-07-03	IDR 105.00	+0.96%	IDR 104.00	IDR 106.00	IDR 102.00	963.70K
2026-07-02	IDR 104.00	+2.97%	IDR 101.00	IDR 106.00	IDR 101.00	965.00K
2026-07-01	IDR 101.00	+1.00%	IDR 100.00	IDR 110.00	IDR 99.00	1.15M
2026-06-30	IDR 100.00	-9.09%	IDR 109.00	IDR 111.00	IDR 94.00	1.52M
2026-06-29	IDR 110.00	+1.85%	IDR 108.00	IDR 114.00	IDR 104.00	1.68M
2026-06-26	IDR 108.00	-4.42%	IDR 114.00	IDR 114.00	IDR 108.00	2.44M
2026-06-25	IDR 113.00	0.00%	IDR 113.00	IDR 114.00	IDR 109.00	1.89M
2026-06-24	IDR 113.00	-0.88%	IDR 114.00	IDR 123.00	IDR 109.00	6.80M
2026-06-23	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 111.00	1.93M
2026-06-22	IDR 116.00	-1.69%	IDR 118.00	IDR 121.00	IDR 111.00	5.01M
2026-06-19	IDR 118.00	-4.07%	IDR 124.00	IDR 125.00	IDR 112.00	6.62M
2026-06-18	IDR 123.00	+13.89%	IDR 108.00	IDR 138.00	IDR 108.00	26.61M
2026-06-17	IDR 108.00	-4.42%	IDR 115.00	IDR 117.00	IDR 106.00	3.01M
2026-06-15	IDR 113.00	+10.78%	IDR 102.00	IDR 116.00	IDR 102.00	6.04M
2026-06-12	IDR 102.00	+6.25%	IDR 96.00	IDR 104.00	IDR 96.00	1.47M
2026-06-11	IDR 96.00	-4.95%	IDR 105.00	IDR 109.00	IDR 93.00	1.94M
2026-06-10	IDR 101.00	+1.00%	IDR 101.00	IDR 110.00	IDR 100.00	2.97M
2026-06-09	IDR 100.00	+23.46%	IDR 100.00	IDR 104.00	IDR 82.00	8.76M
2026-06-08	IDR 81.00	-11.96%	IDR 92.00	IDR 92.00	IDR 79.00	5.33M
2026-06-05	IDR 92.00	-6.12%	IDR 98.00	IDR 100.00	IDR 92.00	1.20M
2026-06-04	IDR 98.00	-6.67%	IDR 103.00	IDR 103.00	IDR 90.00	2.51M
2026-06-03	IDR 105.00	-11.02%	IDR 119.00	IDR 119.00	IDR 101.00	1.86M
2026-06-02	IDR 118.00	-0.84%	IDR 118.00	IDR 121.00	IDR 116.00	786.40K
2026-05-29	IDR 119.00	+2.59%	IDR 115.00	IDR 120.00	IDR 115.00	747.20K
2026-05-28	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 116.00	0
2026-05-27	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 116.00	0
2026-05-26	IDR 116.00	+1.75%	IDR 115.00	IDR 117.00	IDR 112.00	730.80K

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 120.00	0.00%	IDR 120.00	IDR 125.00	IDR 117.00	504.80K
2026-10-01	IDR 120.00	0.00%	IDR 122.00	IDR 122.00	IDR 116.00	437.20K
2026-09-30	IDR 120.00	+1.69%	IDR 118.00	IDR 123.00	IDR 117.00	1.42M
2026-09-29	IDR 118.00	-4.84%	IDR 123.00	IDR 123.00	IDR 108.00	5.47M
2026-09-28	IDR 124.00	-10.14%	IDR 138.00	IDR 138.00	IDR 120.00	5.34M
2026-09-25	IDR 138.00	-2.13%	IDR 140.00	IDR 141.00	IDR 136.00	1.30M
2026-09-24	IDR 141.00	+0.71%	IDR 145.00	IDR 145.00	IDR 138.00	1.68M
2026-09-23	IDR 140.00	+0.72%	IDR 140.00	IDR 141.00	IDR 137.00	1.51M
2026-09-22	IDR 139.00	+0.72%	IDR 137.00	IDR 139.00	IDR 134.00	2.40M
2026-09-21	IDR 138.00	-0.72%	IDR 138.00	IDR 144.00	IDR 137.00	3.19M
2026-09-18	IDR 139.00	+0.72%	IDR 137.00	IDR 140.00	IDR 134.00	2.30M
2026-09-17	IDR 138.00	0.00%	IDR 138.00	IDR 141.00	IDR 136.00	1.59M
2026-09-16	IDR 138.00	+1.47%	IDR 139.00	IDR 145.00	IDR 135.00	14.26M
2026-09-15	IDR 136.00	0.00%	IDR 136.00	IDR 139.00	IDR 136.00	788.60K
2026-09-14	IDR 136.00	-0.73%	IDR 138.00	IDR 139.00	IDR 131.00	2.24M
2026-09-11	IDR 137.00	-0.72%	IDR 139.00	IDR 139.00	IDR 130.00	2.54M
2026-09-10	IDR 138.00	-1.43%	IDR 138.00	IDR 142.00	IDR 138.00	2.39M
2026-09-09	IDR 140.00	+0.72%	IDR 140.00	IDR 146.00	IDR 137.00	11.87M
2026-09-08	IDR 139.00	+2.96%	IDR 135.00	IDR 140.00	IDR 131.00	4.36M
2026-09-07	IDR 135.00	-2.88%	IDR 138.00	IDR 138.00	IDR 134.00	2.51M
2026-09-04	IDR 139.00	-1.42%	IDR 140.00	IDR 143.00	IDR 137.00	3.77M
2026-09-03	IDR 141.00	-1.40%	IDR 142.00	IDR 144.00	IDR 139.00	6.03M
2026-09-02	IDR 143.00	-1.38%	IDR 146.00	IDR 146.00	IDR 140.00	3.49M
2026-09-01	IDR 145.00	-3.97%	IDR 150.00	IDR 150.00	IDR 141.00	7.02M
2026-08-31	IDR 151.00	+2.03%	IDR 149.00	IDR 160.00	IDR 149.00	14.82M
2026-08-28	IDR 148.00	+1.37%	IDR 146.00	IDR 148.00	IDR 143.00	4.27M
2026-08-27	IDR 146.00	+2.82%	IDR 142.00	IDR 149.00	IDR 141.00	7.77M
2026-08-26	IDR 142.00	0.00%	IDR 142.00	IDR 143.00	IDR 140.00	2.92M
2026-08-24	IDR 142.00	+0.71%	IDR 141.00	IDR 143.00	IDR 141.00	3.34M
2026-08-21	IDR 141.00	0.00%	IDR 141.00	IDR 143.00	IDR 139.00	2.49M
2026-08-20	IDR 141.00	0.00%	IDR 144.00	IDR 144.00	IDR 140.00	2.45M
2026-08-19	IDR 141.00	-0.70%	IDR 142.00	IDR 146.00	IDR 139.00	2.56M
2026-08-18	IDR 142.00	+1.43%	IDR 141.00	IDR 143.00	IDR 139.00	1.85M
2026-08-14	IDR 140.00	0.00%	IDR 141.00	IDR 141.00	IDR 139.00	4.48M
2026-08-13	IDR 140.00	+0.72%	IDR 143.00	IDR 147.00	IDR 139.00	9.49M
2026-08-12	IDR 139.00	+2.96%	IDR 135.00	IDR 142.00	IDR 134.00	8.76M
2026-08-11	IDR 135.00	0.00%	IDR 136.00	IDR 137.00	IDR 130.00	3.32M
2026-08-10	IDR 135.00	+0.75%	IDR 134.00	IDR 136.00	IDR 132.00	1.73M
2026-08-07	IDR 134.00	+0.75%	IDR 136.00	IDR 136.00	IDR 132.00	2.69M
2026-08-06	IDR 133.00	-0.75%	IDR 134.00	IDR 137.00	IDR 133.00	2.65M
2026-08-05	IDR 134.00	+0.75%	IDR 133.00	IDR 138.00	IDR 131.00	6.24M
2026-08-04	IDR 133.00	+0.76%	IDR 132.00	IDR 138.00	IDR 128.00	4.04M
2026-08-03	IDR 132.00	-4.35%	IDR 138.00	IDR 143.00	IDR 131.00	6.19M
2026-07-31	IDR 138.00	-4.17%	IDR 148.00	IDR 148.00	IDR 133.00	17.35M
2026-07-30	IDR 144.00	+11.63%	IDR 128.00	IDR 157.00	IDR 128.00	53.18M
2026-07-29	IDR 129.00	+1.57%	IDR 126.00	IDR 141.00	IDR 120.00	7.81M
2026-07-28	IDR 127.00	-4.51%	IDR 135.00	IDR 135.00	IDR 127.00	2.71M
2026-07-27	IDR 133.00	+7.26%	IDR 124.00	IDR 150.00	IDR 122.00	21.02M
2026-07-24	IDR 124.00	-1.59%	IDR 126.00	IDR 126.00	IDR 119.00	1.88M
2026-07-23	IDR 126.00	-1.56%	IDR 128.00	IDR 134.00	IDR 121.00	5.35M
2026-07-22	IDR 128.00	+8.47%	IDR 118.00	IDR 128.00	IDR 116.00	11.95M
2026-07-21	IDR 118.00	+5.36%	IDR 116.00	IDR 119.00	IDR 112.00	4.88M
2026-07-20	IDR 112.00	+1.82%	IDR 110.00	IDR 117.00	IDR 110.00	5.55M
2026-07-17	IDR 110.00	0.00%	IDR 111.00	IDR 112.00	IDR 109.00	996.60K
2026-07-16	IDR 110.00	-0.90%	IDR 111.00	IDR 112.00	IDR 107.00	1.79M
2026-07-15	IDR 111.00	0.00%	IDR 111.00	IDR 112.00	IDR 108.00	1.51M
2026-07-14	IDR 111.00	+0.91%	IDR 114.00	IDR 114.00	IDR 110.00	6.66M
2026-07-13	IDR 110.00	+4.76%	IDR 105.00	IDR 114.00	IDR 102.00	7.96M
2026-07-10	IDR 105.00	0.00%	IDR 106.00	IDR 108.00	IDR 104.00	1.38M
2026-07-09	IDR 105.00	-1.87%	IDR 108.00	IDR 122.00	IDR 104.00	15.67M
2026-07-08	IDR 107.00	0.00%	IDR 108.00	IDR 110.00	IDR 103.00	628.20K
2026-07-07	IDR 107.00	+1.90%	IDR 105.00	IDR 108.00	IDR 104.00	1.06M
2026-07-06	IDR 105.00	0.00%	IDR 104.00	IDR 107.00	IDR 104.00	1.71M
2026-07-03	IDR 105.00	+0.96%	IDR 104.00	IDR 106.00	IDR 102.00	963.70K
2026-07-02	IDR 104.00	+2.97%	IDR 101.00	IDR 106.00	IDR 101.00	965.00K
2026-07-01	IDR 101.00	+1.00%	IDR 100.00	IDR 110.00	IDR 99.00	1.15M
2026-06-30	IDR 100.00	-9.09%	IDR 109.00	IDR 111.00	IDR 94.00	1.52M
2026-06-29	IDR 110.00	+1.85%	IDR 108.00	IDR 114.00	IDR 104.00	1.68M
2026-06-26	IDR 108.00	-4.42%	IDR 114.00	IDR 114.00	IDR 108.00	2.44M
2026-06-25	IDR 113.00	0.00%	IDR 113.00	IDR 114.00	IDR 109.00	1.89M
2026-06-24	IDR 113.00	-0.88%	IDR 114.00	IDR 123.00	IDR 109.00	6.80M
2026-06-23	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 111.00	1.93M
2026-06-22	IDR 116.00	-1.69%	IDR 118.00	IDR 121.00	IDR 111.00	5.01M
2026-06-19	IDR 118.00	-4.07%	IDR 124.00	IDR 125.00	IDR 112.00	6.62M
2026-06-18	IDR 123.00	+13.89%	IDR 108.00	IDR 138.00	IDR 108.00	26.61M
2026-06-17	IDR 108.00	-4.42%	IDR 115.00	IDR 117.00	IDR 106.00	3.01M
2026-06-15	IDR 113.00	+10.78%	IDR 102.00	IDR 116.00	IDR 102.00	6.04M
2026-06-12	IDR 102.00	+6.25%	IDR 96.00	IDR 104.00	IDR 96.00	1.47M
2026-06-11	IDR 96.00	-4.95%	IDR 105.00	IDR 109.00	IDR 93.00	1.94M
2026-06-10	IDR 101.00	+1.00%	IDR 101.00	IDR 110.00	IDR 100.00	2.97M
2026-06-09	IDR 100.00	+23.46%	IDR 100.00	IDR 104.00	IDR 82.00	8.76M
2026-06-08	IDR 81.00	-11.96%	IDR 92.00	IDR 92.00	IDR 79.00	5.33M
2026-06-05	IDR 92.00	-6.12%	IDR 98.00	IDR 100.00	IDR 92.00	1.20M
2026-06-04	IDR 98.00	-6.67%	IDR 103.00	IDR 103.00	IDR 90.00	2.51M
2026-06-03	IDR 105.00	-11.02%	IDR 119.00	IDR 119.00	IDR 101.00	1.86M
2026-06-02	IDR 118.00	-0.84%	IDR 118.00	IDR 121.00	IDR 116.00	786.40K
2026-05-29	IDR 119.00	+2.59%	IDR 115.00	IDR 120.00	IDR 115.00	747.20K
2026-05-28	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 116.00	0
2026-05-27	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 116.00	0
2026-05-26	IDR 116.00	+1.75%	IDR 115.00	IDR 117.00	IDR 112.00	730.80K