PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia · Delayed Price · Currency is IDR 1,425.00
-15.00 (-1.04%)
Mar 16, 2026, 11:59 AM WIB
IDX:BESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,285.00 | 1,600.00 | 1,175.00 | 1,440.00 | 1,440.00 | 11.63% | 332,300 |
| Mar 12, 2026 | 1,300.00 | 1,360.00 | 1,200.00 | 1,290.00 | 1,290.00 | -0.77% | 40,700 |
| Mar 11, 2026 | 1,200.00 | 1,400.00 | 1,190.00 | 1,300.00 | 1,300.00 | 8.33% | 82,800 |
| Mar 10, 2026 | 1,030.00 | 1,395.00 | 1,030.00 | 1,200.00 | 1,200.00 | 4.80% | 91,900 |
| Mar 9, 2026 | 1,345.00 | 1,380.00 | 1,110.00 | 1,145.00 | 1,145.00 | -10.55% | 17,900 |
| Mar 6, 2026 | 1,325.00 | 1,580.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.39% | 567,500 |
| Mar 5, 2026 | 1,325.00 | 1,325.00 | 1,250.00 | 1,275.00 | 1,275.00 | -3.77% | 19,600 |
| Mar 4, 2026 | 1,445.00 | 1,455.00 | 1,285.00 | 1,325.00 | 1,325.00 | -7.67% | 56,600 |
| Mar 3, 2026 | 1,600.00 | 1,605.00 | 1,415.00 | 1,435.00 | 1,435.00 | -9.75% | 185,500 |
| Mar 2, 2026 | 1,400.00 | 1,710.00 | 1,345.00 | 1,590.00 | 1,590.00 | 13.17% | 728,300 |
| Feb 27, 2026 | 1,415.00 | 1,465.00 | 1,350.00 | 1,405.00 | 1,405.00 | -0.71% | 26,000 |
| Feb 26, 2026 | 1,465.00 | 1,465.00 | 1,400.00 | 1,415.00 | 1,415.00 | -3.41% | 23,000 |
| Feb 25, 2026 | 1,510.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,465.00 | -2.66% | 18,000 |
| Feb 24, 2026 | 1,560.00 | 1,560.00 | 1,450.00 | 1,505.00 | 1,505.00 | -1.95% | 478,700 |
| Feb 23, 2026 | 1,525.00 | 1,580.00 | 1,485.00 | 1,535.00 | 1,535.00 | 0.66% | 52,100 |
| Feb 20, 2026 | 1,540.00 | 1,580.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.65% | 45,900 |
| Feb 19, 2026 | 1,655.00 | 1,660.00 | 1,525.00 | 1,535.00 | 1,535.00 | -6.97% | 157,600 |
| Feb 18, 2026 | 1,580.00 | 1,815.00 | 1,580.00 | 1,650.00 | 1,650.00 | 13.40% | 1,303,100 |
| Feb 13, 2026 | 1,395.00 | 1,600.00 | 1,350.00 | 1,455.00 | 1,455.00 | 3.19% | 199,800 |
| Feb 12, 2026 | 1,465.00 | 1,465.00 | 1,390.00 | 1,410.00 | 1,410.00 | -3.09% | 13,800 |
| Feb 11, 2026 | 1,415.00 | 1,510.00 | 1,415.00 | 1,455.00 | 1,455.00 | 4.30% | 83,900 |
| Feb 10, 2026 | 1,395.00 | 1,500.00 | 1,340.00 | 1,395.00 | 1,395.00 | - | 496,800 |
| Feb 9, 2026 | 1,480.00 | 1,480.00 | 1,275.00 | 1,395.00 | 1,395.00 | -5.74% | 15,600 |
| Feb 6, 2026 | 1,530.00 | 1,635.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.33% | 21,300 |
| Feb 5, 2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.54% | 5,600 |
| Feb 4, 2026 | 1,560.00 | 1,575.00 | 1,500.00 | 1,555.00 | 1,555.00 | -0.96% | 452,300 |
| Feb 3, 2026 | 1,450.00 | 1,600.00 | 1,450.00 | 1,570.00 | 1,570.00 | 3.63% | 13,800 |
| Feb 2, 2026 | 1,570.00 | 1,570.00 | 1,415.00 | 1,515.00 | 1,515.00 | -3.50% | 14,100 |
| Jan 30, 2026 | 1,515.00 | 1,645.00 | 1,405.00 | 1,570.00 | 1,570.00 | 3.63% | 24,300 |
| Jan 29, 2026 | 1,525.00 | 1,535.00 | 1,435.00 | 1,515.00 | 1,515.00 | -10.09% | 470,400 |
| Jan 28, 2026 | 1,895.00 | 1,895.00 | 1,600.00 | 1,685.00 | 1,685.00 | -10.37% | 111,000 |
| Jan 27, 2026 | 1,600.00 | 2,000.00 | 1,600.00 | 1,880.00 | 1,880.00 | 13.94% | 293,700 |
| Jan 26, 2026 | 1,590.00 | 1,650.00 | 1,590.00 | 1,650.00 | 1,650.00 | 2.17% | 268,300 |
| Jan 23, 2026 | 1,615.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,615.00 | - | 449,100 |
| Jan 22, 2026 | 1,660.00 | 1,675.00 | 1,600.00 | 1,615.00 | 1,615.00 | -3.58% | 31,500 |
| Jan 21, 2026 | 1,740.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.90% | 16,300 |
| Jan 20, 2026 | 1,765.00 | 1,765.00 | 1,665.00 | 1,725.00 | 1,725.00 | -1.99% | 93,300 |
| Jan 19, 2026 | 1,595.00 | 1,800.00 | 1,585.00 | 1,760.00 | 1,760.00 | 11.04% | 654,900 |
| Jan 15, 2026 | 1,635.00 | 1,635.00 | 1,480.00 | 1,585.00 | 1,585.00 | -3.06% | 33,800 |
| Jan 14, 2026 | 1,635.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,635.00 | - | 31,500 |
| Jan 13, 2026 | 1,535.00 | 1,715.00 | 1,535.00 | 1,635.00 | 1,635.00 | 6.51% | 611,700 |
| Jan 12, 2026 | 1,550.00 | 1,600.00 | 1,495.00 | 1,535.00 | 1,535.00 | 2.68% | 210,600 |
| Jan 9, 2026 | 1,570.00 | 1,575.00 | 1,495.00 | 1,495.00 | 1,495.00 | -4.78% | 28,300 |
| Jan 8, 2026 | 1,585.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.64% | 282,000 |
| Jan 7, 2026 | 1,565.00 | 1,600.00 | 1,520.00 | 1,560.00 | 1,560.00 | 2.97% | 38,400 |
| Jan 6, 2026 | 1,585.00 | 1,585.00 | 1,505.00 | 1,515.00 | 1,515.00 | -4.42% | 202,300 |
| Jan 5, 2026 | 1,580.00 | 1,600.00 | 1,530.00 | 1,585.00 | 1,585.00 | 0.32% | 300,000 |
| Jan 2, 2026 | 1,515.00 | 1,600.00 | 1,505.00 | 1,580.00 | 1,580.00 | -0.63% | 240,700 |
| Dec 30, 2025 | 1,545.00 | 1,640.00 | 1,535.00 | 1,590.00 | 1,590.00 | 2.91% | 72,700 |
| Dec 29, 2025 | 1,480.00 | 1,600.00 | 1,480.00 | 1,545.00 | 1,545.00 | 4.39% | 6,500 |