PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia · Delayed Price · Currency is IDR 1,555.00
-45.00 (-2.81%)
Oct 24, 2025, 4:00 PM WIB
IDX:BESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 470,000 |
| Oct 20, 2025 | 1,090.00 | 1,340.00 | 1,090.00 | 1,340.00 | 1,340.00 | 24.65% | 3,556,700 |
| Oct 17, 2025 | 1,090.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.46% | 30,200 |
| Oct 16, 2025 | 1,095.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 14,100 |
| Oct 15, 2025 | 1,070.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.93% | 24,600 |
| Oct 14, 2025 | 1,090.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | 1.90% | 43,600 |
| Oct 13, 2025 | 1,045.00 | 1,090.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 35,900 |
| Oct 10, 2025 | 1,045.00 | 1,185.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 236,500 |
| Oct 9, 2025 | 1,040.00 | 1,065.00 | 1,010.00 | 1,045.00 | 1,045.00 | 0.48% | 12,700 |
| Oct 8, 2025 | 1,085.00 | 1,085.00 | 1,020.00 | 1,040.00 | 1,040.00 | -4.15% | 77,300 |
| Oct 7, 2025 | 1,075.00 | 1,090.00 | 1,000.00 | 1,085.00 | 1,085.00 | 0.93% | 22,500 |
| Oct 6, 2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.92% | 21,600 |
| Oct 3, 2025 | 1,105.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.40% | 20,700 |
| Oct 2, 2025 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | - | 268,300 |
| Oct 1, 2025 | 1,070.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | -0.47% | 48,800 |
| Sep 30, 2025 | 1,080.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,075.00 | -0.46% | 49,000 |
| Sep 29, 2025 | 1,100.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,080.00 | -1.82% | 21,300 |
| Sep 26, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 9,600 |
| Sep 25, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 33,400 |
| Sep 24, 2025 | 1,085.00 | 1,135.00 | 1,085.00 | 1,100.00 | 1,100.00 | -0.45% | 33,600 |
| Sep 23, 2025 | 1,120.00 | 1,125.00 | 1,065.00 | 1,105.00 | 1,105.00 | -1.34% | 298,400 |
| Sep 22, 2025 | 1,090.00 | 1,130.00 | 1,060.00 | 1,120.00 | 1,120.00 | 2.75% | 138,800 |
| Sep 19, 2025 | 1,110.00 | 1,130.00 | 1,045.00 | 1,090.00 | 1,090.00 | -1.80% | 71,400 |
| Sep 18, 2025 | 1,100.00 | 1,125.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2.78% | 137,700 |
| Sep 17, 2025 | 1,065.00 | 1,095.00 | 1,045.00 | 1,080.00 | 1,080.00 | 2.37% | 147,300 |
| Sep 16, 2025 | 1,065.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 35,000 |
| Sep 15, 2025 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 3.40% | 20,900 |
| Sep 12, 2025 | 1,105.00 | 1,105.00 | 1,015.00 | 1,030.00 | 1,030.00 | -6.79% | 73,500 |
| Sep 11, 2025 | 1,105.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,105.00 | 0.91% | 117,400 |
| Sep 10, 2025 | 1,040.00 | 1,105.00 | 1,040.00 | 1,095.00 | 1,095.00 | 5.29% | 215,800 |
| Sep 9, 2025 | 1,000.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | - | 25,700 |
| Sep 8, 2025 | 1,035.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | - | 60,100 |
| Sep 4, 2025 | 1,030.00 | 1,040.00 | 985.00 | 1,040.00 | 1,040.00 | 0.97% | 106,700 |
| Sep 3, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.90% | 95,300 |
| Sep 2, 2025 | 1,030.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.94% | 51,800 |
| Sep 1, 2025 | 1,000.00 | 1,040.00 | 975.00 | 1,030.00 | 1,030.00 | 0.98% | 98,800 |
| Aug 29, 2025 | 1,005.00 | 1,030.00 | 990.00 | 1,020.00 | 1,020.00 | 0.99% | 195,500 |
| Aug 28, 2025 | 990.00 | 1,020.00 | 980.00 | 1,010.00 | 1,010.00 | 2.02% | 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 |