PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia · Delayed Price · Currency is IDR 910.00
+20.00 (2.25%)
Jul 17, 2026, 4:00 PM WIB
IDX:BESS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 925.00 | 925.00 | 875.00 | 910.00 | 910.00 | 2.25% | 9,800 |
| Jul 16, 2026 | 925.00 | 925.00 | 865.00 | 890.00 | 890.00 | -0.56% | 464,700 |
| Jul 15, 2026 | 925.00 | 925.00 | 885.00 | 895.00 | 895.00 | -2.19% | 29,700 |
| Jul 14, 2026 | 910.00 | 960.00 | 860.00 | 915.00 | 915.00 | -1.61% | 18,600 |
| Jul 13, 2026 | 935.00 | 935.00 | 895.00 | 930.00 | 930.00 | -0.53% | 11,600 |
| Jul 10, 2026 | 905.00 | 955.00 | 900.00 | 935.00 | 935.00 | 0.54% | 456,500 |
| Jul 9, 2026 | 955.00 | 975.00 | 915.00 | 930.00 | 930.00 | - | 29,900 |
| Jul 8, 2026 | 915.00 | 930.00 | 910.00 | 930.00 | 930.00 | 1.09% | 4,000 |
| Jul 7, 2026 | 935.00 | 935.00 | 920.00 | 920.00 | 920.00 | -2.13% | 443,000 |
| Jul 6, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.53% | 700 |
| Jul 3, 2026 | 950.00 | 950.00 | 895.00 | 945.00 | 945.00 | - | 2,600 |
| Jul 2, 2026 | 920.00 | 950.00 | 895.00 | 945.00 | 945.00 | 2.16% | 38,500 |
| Jul 1, 2026 | 950.00 | 950.00 | 890.00 | 925.00 | 925.00 | 1.65% | 439,200 |
| Jun 30, 2026 | 915.00 | 915.00 | 860.00 | 910.00 | 910.00 | -0.07% | 6,400 |
| Jun 29, 2026 | 915.00 | 975.00 | 910.00 | 915.00 | 910.64 | -0.54% | 473,600 |
| Jun 26, 2026 | 890.00 | 975.00 | 860.00 | 920.00 | 915.62 | -1.60% | 20,600 |
| Jun 25, 2026 | 990.00 | 990.00 | 880.00 | 935.00 | 930.54 | -1.06% | 6,100 |
| Jun 24, 2026 | 905.00 | 945.00 | 865.00 | 945.00 | 940.50 | -0.53% | 1,400 |
| Jun 23, 2026 | 960.00 | 960.00 | 905.00 | 950.00 | 945.47 | - | 449,000 |
| Jun 22, 2026 | 995.00 | 995.00 | 950.00 | 950.00 | 945.47 | -2.56% | 17,200 |
| Jun 19, 2026 | 980.00 | 995.00 | 950.00 | 975.00 | 970.35 | 1.04% | 444,300 |
| Jun 18, 2026 | 1,020.00 | 1,075.00 | 950.00 | 965.00 | 960.40 | 0.52% | 110,300 |
| Jun 17, 2026 | 950.00 | 1,175.00 | 940.00 | 960.00 | 955.43 | 1.05% | 103,300 |
| Jun 15, 2026 | 940.00 | 950.00 | 920.00 | 950.00 | 945.47 | 0.53% | 9,300 |
| Jun 12, 2026 | 865.00 | 945.00 | 865.00 | 945.00 | 940.50 | 9.25% | 446,400 |
| Jun 11, 2026 | 940.00 | 940.00 | 860.00 | 865.00 | 860.88 | 0.58% | 5,300 |
| Jun 10, 2026 | 850.00 | 1,025.00 | 850.00 | 860.00 | 855.90 | 2.38% | 466,200 |
| Jun 9, 2026 | 855.00 | 855.00 | 775.00 | 840.00 | 836.00 | -1.75% | 4,300 |
| Jun 8, 2026 | 870.00 | 870.00 | 780.00 | 855.00 | 850.93 | -2.84% | 415,000 |
| Jun 5, 2026 | 880.00 | 880.00 | 865.00 | 880.00 | 875.81 | - | 2,000 |
| Jun 4, 2026 | 980.00 | 980.00 | 815.00 | 880.00 | 875.81 | -6.88% | 39,700 |
| Jun 3, 2026 | 995.00 | 995.00 | 945.00 | 945.00 | 940.50 | -5.03% | 1,100 |
| Jun 2, 2026 | 1,005.00 | 1,015.00 | 950.00 | 995.00 | 990.26 | -1.97% | 438,200 |
| May 29, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,010.16 | - | 3,300 |
| May 26, 2026 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,010.16 | -2.40% | 2,300 |
| May 25, 2026 | 1,070.00 | 1,150.00 | 1,025.00 | 1,040.00 | 1,035.04 | -2.80% | 15,800 |
| May 22, 2026 | 950.00 | 1,075.00 | 870.00 | 1,070.00 | 1,064.90 | 7.00% | 451,300 |
| May 21, 2026 | 1,030.00 | 1,075.00 | 1,000.00 | 1,000.00 | 995.23 | -1.96% | 8,400 |
| May 20, 2026 | 1,040.00 | 1,150.00 | 1,005.00 | 1,020.00 | 1,015.14 | -1.92% | 19,400 |
| May 19, 2026 | 1,115.00 | 1,130.00 | 1,035.00 | 1,040.00 | 1,035.04 | -5.02% | 450,900 |
| May 18, 2026 | 1,095.00 | 1,095.00 | 1,070.00 | 1,095.00 | 1,089.78 | - | 11,600 |
| May 13, 2026 | 1,100.00 | 1,150.00 | 1,095.00 | 1,095.00 | 1,089.78 | -4.78% | 11,200 |
| May 12, 2026 | 1,115.00 | 1,175.00 | 1,115.00 | 1,150.00 | 1,144.52 | 3.60% | 18,200 |
| May 11, 2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,104.71 | -2.20% | 451,000 |
| May 8, 2026 | 1,160.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,129.59 | -2.99% | 12,200 |
| May 7, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,164.42 | - | 3,800 |
| May 6, 2026 | 1,160.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,164.42 | -0.43% | 4,600 |
| May 5, 2026 | 1,130.00 | 1,195.00 | 1,120.00 | 1,175.00 | 1,169.40 | 3.98% | 472,500 |
| May 4, 2026 | 1,130.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,124.62 | - | 4,400 |
| Apr 30, 2026 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,124.62 | -3.42% | 6,200 |