PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia · Delayed Price · Currency is IDR 1,535.00
+10.00 (0.66%)
At close: Feb 23, 2026
IDX:BESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |