PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia · Delayed Price · Currency is IDR 1,005.00
-5.00 (-0.50%)
Aug 29, 2025, 9:38 AM WIB
IDX:BESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 990.00 | 1,020.00 | 980.00 | 995.00 | 995.00 | 0.51% | 157,800 |
| Aug 27, 2025 | 990.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | - | 22,200 |
| Aug 26, 2025 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -1.98% | 20,700 |
| Aug 25, 2025 | 1,015.00 | 1,025.00 | 965.00 | 1,010.00 | 1,010.00 | - | 26,100 |
| Aug 22, 2025 | 1,020.00 | 1,045.00 | 985.00 | 1,010.00 | 1,010.00 | 1.00% | 31,700 |
| Aug 21, 2025 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -2.44% | 36,500 |
| Aug 20, 2025 | 1,005.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1.99% | 39,200 |
| Aug 19, 2025 | 1,010.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | -0.50% | 14,800 |
| Aug 15, 2025 | 1,015.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 47,800 |
| Aug 14, 2025 | 1,000.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2.53% | 37,600 |
| Aug 13, 2025 | 1,005.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -2.46% | 57,700 |
| Aug 12, 2025 | 1,015.00 | 1,030.00 | 995.00 | 1,015.00 | 1,015.00 | - | 25,700 |
| Aug 11, 2025 | 1,005.00 | 1,095.00 | 1,000.00 | 1,015.00 | 1,015.00 | 4.64% | 191,500 |
| Aug 8, 2025 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 970.00 | -3.00% | 25,700 |
| Aug 7, 2025 | 1,010.00 | 1,010.00 | 965.00 | 1,000.00 | 1,000.00 | -0.50% | 72,700 |
| Aug 6, 2025 | 955.00 | 1,010.00 | 950.00 | 1,005.00 | 1,005.00 | 5.24% | 76,700 |
| Aug 5, 2025 | 1,005.00 | 1,080.00 | 950.00 | 955.00 | 955.00 | -5.45% | 275,600 |
| Aug 4, 2025 | 1,010.00 | 1,100.00 | 985.00 | 1,010.00 | 1,010.00 | 2.02% | 322,700 |
| Aug 1, 2025 | 1,000.00 | 1,050.00 | 970.00 | 990.00 | 990.00 | -1.00% | 257,300 |
| Jul 31, 2025 | 1,095.00 | 1,125.00 | 1,000.00 | 1,000.00 | 1,000.00 | -8.68% | 152,500 |
| Jul 30, 2025 | 1,140.00 | 1,140.00 | 1,070.00 | 1,095.00 | 1,095.00 | -3.95% | 69,900 |
| Jul 29, 2025 | 1,225.00 | 1,225.00 | 1,095.00 | 1,140.00 | 1,140.00 | -7.32% | 959,100 |
| Jul 28, 2025 | 1,120.00 | 1,300.00 | 1,055.00 | 1,230.00 | 1,230.00 | 13.36% | 537,700 |
| Jul 25, 2025 | 1,175.00 | 1,175.00 | 1,050.00 | 1,085.00 | 1,085.00 | -7.66% | 226,700 |
| Jul 24, 2025 | 1,005.00 | 1,175.00 | 995.00 | 1,175.00 | 1,175.00 | 16.92% | 158,400 |
| Jul 23, 2025 | 1,035.00 | 1,060.00 | 995.00 | 1,005.00 | 1,005.00 | 0.50% | 58,000 |
| Jul 22, 2025 | 1,000.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | - | 47,700 |
| Jul 21, 2025 | 1,030.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.38% | 24,300 |
| Jul 18, 2025 | 1,050.00 | 1,060.00 | 1,000.00 | 1,035.00 | 1,035.00 | -1.43% | 51,300 |
| Jul 17, 2025 | 1,205.00 | 1,205.00 | 985.00 | 1,050.00 | 1,050.00 | 6.60% | 78,600 |
| Jul 16, 2025 | 1,020.00 | 1,020.00 | 980.00 | 985.00 | 985.00 | -3.90% | 47,000 |
| Jul 15, 2025 | 1,025.00 | 1,040.00 | 980.00 | 1,025.00 | 1,025.00 | -1.44% | 58,500 |
| Jul 14, 2025 | 1,085.00 | 1,085.00 | 990.00 | 1,040.00 | 1,040.00 | -4.15% | 39,300 |
| Jul 11, 2025 | 1,080.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | -0.46% | 11,500 |
| Jul 10, 2025 | 1,100.00 | 1,140.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 22,500 |
| Jul 9, 2025 | 1,100.00 | 1,140.00 | 1,080.00 | 1,095.00 | 1,095.00 | -0.45% | 12,400 |
| Jul 8, 2025 | 1,145.00 | 1,160.00 | 1,095.00 | 1,100.00 | 1,100.00 | -1.35% | 5,200 |
| Jul 7, 2025 | 1,070.00 | 1,175.00 | 1,070.00 | 1,115.00 | 1,115.00 | 0.45% | 16,300 |
| Jul 4, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.33% | 8,400 |
| Jul 3, 2025 | 1,105.00 | 1,155.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.35% | 19,200 |
| Jul 2, 2025 | 1,160.00 | 1,165.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 27,800 |
| Jul 1, 2025 | 1,125.00 | 1,160.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.89% | 17,400 |
| Jun 30, 2025 | 1,135.00 | 1,180.00 | 1,100.00 | 1,125.00 | 1,125.00 | 3.21% | 80,300 |
| Jun 26, 2025 | 1,150.00 | 1,150.00 | 980.00 | 1,090.00 | 1,090.00 | -4.80% | 32,600 |
| Jun 25, 2025 | 1,175.00 | 1,175.00 | 1,120.00 | 1,145.00 | 1,145.00 | -2.97% | 33,000 |
| Jun 24, 2025 | 1,195.00 | 1,240.00 | 1,170.00 | 1,180.00 | 1,180.00 | -1.26% | 31,000 |
| Jun 23, 2025 | 1,195.00 | 1,250.00 | 1,170.00 | 1,195.00 | 1,195.00 | 0.84% | 249,800 |
| Jun 20, 2025 | 1,050.00 | 1,190.00 | 1,000.00 | 1,185.00 | 1,185.00 | 12.32% | 48,200 |
| Jun 19, 2025 | 1,140.00 | 1,185.00 | 1,055.00 | 1,055.00 | 1,055.00 | -7.05% | 30,500 |
| Jun 18, 2025 | 1,175.00 | 1,235.00 | 1,135.00 | 1,135.00 | 1,135.00 | -3.40% | 51,400 |