PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia · Delayed Price · Currency is IDR 1,590.00
+45.00 (2.91%)
Dec 30, 2025, 4:04 PM WIB
IDX:BESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1,505.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,480.00 | -1.66% | 474,300 |
| Dec 23, 2025 | 1,535.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.95% | 822,300 |
| Dec 22, 2025 | 1,560.00 | 1,560.00 | 1,500.00 | 1,535.00 | 1,535.00 | -2.23% | 7,937,800 |
| Dec 19, 2025 | 1,665.00 | 1,665.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.98% | 17,100 |
| Dec 18, 2025 | 1,595.00 | 1,635.00 | 1,575.00 | 1,635.00 | 1,635.00 | 2.51% | 11,400 |
| Dec 17, 2025 | 1,670.00 | 1,670.00 | 1,570.00 | 1,595.00 | 1,595.00 | -1.54% | 279,900 |
| Dec 16, 2025 | 1,640.00 | 1,640.00 | 1,550.00 | 1,620.00 | 1,620.00 | -2.11% | 224,500 |
| Dec 15, 2025 | 1,665.00 | 1,705.00 | 1,495.00 | 1,655.00 | 1,655.00 | -0.60% | 388,100 |
| Dec 12, 2025 | 1,680.00 | 1,870.00 | 1,575.00 | 1,665.00 | 1,665.00 | -5.40% | 424,200 |
| Dec 11, 2025 | 1,790.00 | 1,830.00 | 1,610.00 | 1,760.00 | 1,760.00 | -1.68% | 25,300 |
| Dec 10, 2025 | 1,770.00 | 1,835.00 | 1,740.00 | 1,790.00 | 1,790.00 | 1.13% | 429,100 |
| Dec 9, 2025 | 1,910.00 | 1,920.00 | 1,700.00 | 1,770.00 | 1,770.00 | -2.21% | 137,700 |
| Dec 8, 2025 | 1,615.00 | 1,950.00 | 1,615.00 | 1,810.00 | 1,810.00 | 13.13% | 374,900 |
| Dec 5, 2025 | 1,700.00 | 1,790.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.33% | 138,400 |
| Dec 4, 2025 | 1,720.00 | 1,745.00 | 1,600.00 | 1,690.00 | 1,690.00 | -2.59% | 74,900 |
| Dec 3, 2025 | 1,795.00 | 1,795.00 | 1,680.00 | 1,735.00 | 1,735.00 | -0.57% | 112,400 |
| Dec 2, 2025 | 1,730.00 | 1,765.00 | 1,700.00 | 1,745.00 | 1,745.00 | 0.87% | 272,400 |
| Dec 1, 2025 | 1,740.00 | 1,780.00 | 1,715.00 | 1,730.00 | 1,730.00 | -0.57% | 54,700 |
| Nov 28, 2025 | 1,765.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.42% | 34,800 |
| Nov 27, 2025 | 1,755.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.57% | 39,300 |
| Nov 26, 2025 | 1,815.00 | 1,820.00 | 1,700.00 | 1,755.00 | 1,755.00 | -3.31% | 106,400 |
| Nov 25, 2025 | 1,875.00 | 1,875.00 | 1,800.00 | 1,815.00 | 1,815.00 | -3.20% | 66,300 |
| Nov 24, 2025 | 1,780.00 | 1,900.00 | 1,780.00 | 1,875.00 | 1,875.00 | 2.18% | 326,200 |
| Nov 21, 2025 | 1,850.00 | 1,925.00 | 1,795.00 | 1,835.00 | 1,835.00 | -0.81% | 183,100 |
| Nov 20, 2025 | 1,855.00 | 2,220.00 | 1,780.00 | 1,850.00 | 1,850.00 | 0.82% | 2,085,200 |
| Nov 19, 2025 | 1,740.00 | 2,110.00 | 1,740.00 | 1,835.00 | 1,835.00 | 8.58% | 1,837,800 |
| Nov 18, 2025 | 1,725.00 | 1,765.00 | 1,650.00 | 1,690.00 | 1,690.00 | -4.25% | 33,600 |
| Nov 17, 2025 | 1,740.00 | 1,820.00 | 1,560.00 | 1,765.00 | 1,765.00 | 3.52% | 99,400 |
| Nov 14, 2025 | 1,755.00 | 1,785.00 | 1,705.00 | 1,705.00 | 1,705.00 | -2.57% | 175,800 |
| Nov 13, 2025 | 1,695.00 | 1,850.00 | 1,695.00 | 1,750.00 | 1,750.00 | 3.86% | 281,900 |
| Nov 12, 2025 | 1,525.00 | 1,870.00 | 1,300.00 | 1,685.00 | 1,685.00 | 10.49% | 400,600 |
| Nov 11, 2025 | 1,555.00 | 1,565.00 | 1,495.00 | 1,525.00 | 1,525.00 | -1.93% | 33,300 |
| Nov 10, 2025 | 1,615.00 | 1,655.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.81% | 62,300 |
| Nov 7, 2025 | 1,650.00 | 1,690.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 19,700 |
| Nov 6, 2025 | 1,650.00 | 1,820.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 224,200 |
| Nov 5, 2025 | 1,630.00 | 1,850.00 | 1,590.00 | 1,650.00 | 1,650.00 | 5.77% | 635,300 |
| Nov 4, 2025 | 1,600.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,560.00 | -4.59% | 21,200 |
| Nov 3, 2025 | 1,640.00 | 1,655.00 | 1,575.00 | 1,635.00 | 1,635.00 | 0.62% | 105,700 |
| Oct 31, 2025 | 1,575.00 | 1,690.00 | 1,575.00 | 1,625.00 | 1,625.00 | 3.17% | 49,800 |
| Oct 30, 2025 | 1,565.00 | 1,605.00 | 1,560.00 | 1,575.00 | 1,575.00 | 0.96% | 48,900 |
| Oct 29, 2025 | 1,550.00 | 1,675.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.65% | 80,200 |
| Oct 28, 2025 | 1,550.00 | 1,550.00 | 1,455.00 | 1,550.00 | 1,550.00 | - | 44,400 |
| Oct 27, 2025 | 1,525.00 | 1,585.00 | 1,480.00 | 1,550.00 | 1,550.00 | -0.32% | 106,600 |
| Oct 24, 2025 | 1,600.00 | 1,610.00 | 1,510.00 | 1,555.00 | 1,555.00 | -2.81% | 148,900 |
| Oct 23, 2025 | 1,615.00 | 1,800.00 | 1,520.00 | 1,600.00 | 1,600.00 | -0.93% | 327,300 |
| Oct 22, 2025 | 1,990.00 | 2,090.00 | 1,535.00 | 1,615.00 | 1,615.00 | -3.58% | 2,195,400 |
| Oct 21, 2025 | 1,400.00 | 1,675.00 | 1,400.00 | 1,675.00 | 1,675.00 | 25.00% | 463,500 |
| Oct 20, 2025 | 1,090.00 | 1,340.00 | 1,090.00 | 1,340.00 | 1,340.00 | 24.65% | 3,556,700 |