PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia · Delayed Price · Currency is IDR 880.00
0.00 (0.00%)
Jun 5, 2026, 3:26 PM WIB
IDX:BESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | - | - | 900 |
| Jun 4, 2026 | 980.00 | 980.00 | 815.00 | 880.00 | 880.00 | -6.88% | 39,700 |
| Jun 3, 2026 | 995.00 | 995.00 | 945.00 | 945.00 | 945.00 | -5.03% | 1,100 |
| Jun 2, 2026 | 1,005.00 | 1,015.00 | 950.00 | 995.00 | 995.00 | -1.97% | 438,200 |
| May 29, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 3,300 |
| May 26, 2026 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | -2.40% | 2,300 |
| May 25, 2026 | 1,070.00 | 1,150.00 | 1,025.00 | 1,040.00 | 1,040.00 | -2.80% | 15,800 |
| May 22, 2026 | 950.00 | 1,075.00 | 870.00 | 1,070.00 | 1,070.00 | 7.00% | 451,300 |
| May 21, 2026 | 1,030.00 | 1,075.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 8,400 |
| May 20, 2026 | 1,040.00 | 1,150.00 | 1,005.00 | 1,020.00 | 1,020.00 | -1.92% | 19,400 |
| May 19, 2026 | 1,115.00 | 1,130.00 | 1,035.00 | 1,040.00 | 1,040.00 | -5.02% | 450,900 |
| May 18, 2026 | 1,095.00 | 1,095.00 | 1,070.00 | 1,095.00 | 1,095.00 | - | 11,600 |
| May 13, 2026 | 1,100.00 | 1,150.00 | 1,095.00 | 1,095.00 | 1,095.00 | -4.78% | 11,200 |
| May 12, 2026 | 1,115.00 | 1,175.00 | 1,115.00 | 1,150.00 | 1,150.00 | 3.60% | 18,200 |
| May 11, 2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,110.00 | -2.20% | 451,000 |
| May 8, 2026 | 1,160.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | -2.99% | 12,200 |
| May 7, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | - | 3,800 |
| May 6, 2026 | 1,160.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,170.00 | -0.43% | 4,600 |
| May 5, 2026 | 1,130.00 | 1,195.00 | 1,120.00 | 1,175.00 | 1,175.00 | 3.98% | 472,500 |
| May 4, 2026 | 1,130.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 4,400 |
| Apr 30, 2026 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.42% | 6,200 |
| Apr 29, 2026 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 0.86% | 3,400 |
| Apr 28, 2026 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | -0.43% | 459,200 |
| Apr 27, 2026 | 1,155.00 | 1,200.00 | 1,140.00 | 1,165.00 | 1,165.00 | 1.75% | 50,900 |
| Apr 24, 2026 | 1,160.00 | 1,210.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 20,600 |
| Apr 23, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 22,500 |
| Apr 22, 2026 | 1,215.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.88% | 468,300 |
| Apr 21, 2026 | 1,200.00 | 1,225.00 | 1,165.00 | 1,215.00 | 1,215.00 | -0.41% | 22,500 |
| Apr 20, 2026 | 1,205.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | - | 316,100 |
| Apr 17, 2026 | 1,235.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.83% | 42,100 |
| Apr 16, 2026 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1.68% | 530,600 |
| Apr 15, 2026 | 1,190.00 | 1,300.00 | 1,145.00 | 1,190.00 | 1,190.00 | - | 296,200 |
| Apr 14, 2026 | 1,180.00 | 1,195.00 | 1,115.00 | 1,190.00 | 1,190.00 | 0.85% | 42,500 |
| Apr 13, 2026 | 1,180.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,180.00 | - | 18,100 |
| Apr 10, 2026 | 1,240.00 | 1,240.00 | 1,120.00 | 1,180.00 | 1,180.00 | -2.48% | 590,400 |
| Apr 9, 2026 | 1,170.00 | 1,360.00 | 1,125.00 | 1,210.00 | 1,210.00 | 3.42% | 74,000 |
| Apr 8, 2026 | 1,140.00 | 1,185.00 | 1,120.00 | 1,170.00 | 1,170.00 | 1.30% | 17,300 |
| Apr 7, 2026 | 1,140.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,155.00 | 1.32% | 14,500 |
| Apr 6, 2026 | 1,180.00 | 1,180.00 | 1,050.00 | 1,140.00 | 1,140.00 | -5.00% | 530,100 |
| Apr 2, 2026 | 1,220.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,200.00 | -1.64% | 120,200 |
| Apr 1, 2026 | 1,220.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | - | 26,200 |
| Mar 31, 2026 | 1,220.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 0.41% | 11,100 |
| Mar 30, 2026 | 1,230.00 | 1,245.00 | 1,130.00 | 1,215.00 | 1,215.00 | 1.25% | 540,800 |
| Mar 27, 2026 | 1,450.00 | 1,595.00 | 1,190.00 | 1,200.00 | 1,200.00 | -13.98% | 708,900 |
| Mar 26, 2026 | 1,230.00 | 1,400.00 | 1,150.00 | 1,395.00 | 1,395.00 | 14.34% | 558,500 |
| Mar 25, 2026 | 1,200.00 | 1,400.00 | 1,075.00 | 1,220.00 | 1,220.00 | 1.24% | 233,300 |
| Mar 17, 2026 | 1,430.00 | 1,620.00 | 1,205.00 | 1,205.00 | 1,205.00 | -14.84% | 439,900 |
| Mar 16, 2026 | 1,435.00 | 1,550.00 | 1,250.00 | 1,415.00 | 1,415.00 | -1.74% | 75,700 |
| 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 |