PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia · Delayed Price · Currency is IDR 665.00
-45.00 (-6.34%)
Oct 29, 2026, 4:00 PM WIB
IDX:BESS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 720.00 | 720.00 | 665.00 | 665.00 | 665.00 | -6.34% | 79,200 |
| Oct 28, 2026 | 725.00 | 725.00 | 690.00 | 710.00 | 710.00 | - | 48,000 |
| Oct 27, 2026 | 735.00 | 735.00 | 665.00 | 710.00 | 710.00 | -0.70% | 70,800 |
| Oct 26, 2026 | 720.00 | 745.00 | 685.00 | 715.00 | 715.00 | 0.70% | 526,400 |
| Oct 23, 2026 | 745.00 | 745.00 | 695.00 | 710.00 | 710.00 | -4.05% | 145,800 |
| Oct 22, 2026 | 775.00 | 775.00 | 740.00 | 740.00 | 740.00 | -6.92% | 226,200 |
| Oct 21, 2026 | 800.00 | 820.00 | 750.00 | 795.00 | 795.00 | -0.63% | 464,800 |
| Oct 20, 2026 | 715.00 | 865.00 | 660.00 | 800.00 | 800.00 | 15.11% | 37,500 |
| Oct 19, 2026 | 665.00 | 705.00 | 665.00 | 695.00 | 695.00 | -2.11% | 52,000 |
| Oct 16, 2026 | 710.00 | 770.00 | 710.00 | 710.00 | 710.00 | -14.46% | 87,500 |
| Oct 15, 2026 | 870.00 | 870.00 | 820.00 | 830.00 | 830.00 | -3.49% | 7,600 |
| Oct 14, 2026 | 835.00 | 860.00 | 820.00 | 860.00 | 860.00 | 2.99% | 66,800 |
| Oct 13, 2026 | 870.00 | 870.00 | 820.00 | 835.00 | 835.00 | -0.60% | 472,700 |
| Oct 12, 2026 | 845.00 | 860.00 | 825.00 | 840.00 | 840.00 | -2.33% | 27,600 |
| Oct 9, 2026 | 825.00 | 870.00 | 825.00 | 860.00 | 860.00 | 1.18% | 26,800 |
| Oct 8, 2026 | 825.00 | 880.00 | 825.00 | 850.00 | 850.00 | 0.59% | 35,800 |
| Oct 7, 2026 | 800.00 | 880.00 | 790.00 | 845.00 | 845.00 | 5.63% | 953,000 |
| Oct 6, 2026 | 805.00 | 805.00 | 780.00 | 800.00 | 800.00 | - | 34,100 |
| Oct 5, 2026 | 830.00 | 865.00 | 750.00 | 800.00 | 800.00 | -3.61% | 54,100 |
| Oct 2, 2026 | 860.00 | 900.00 | 780.00 | 830.00 | 830.00 | -3.49% | 79,600 |
| Oct 1, 2026 | 840.00 | 945.00 | 810.00 | 860.00 | 860.00 | 12.42% | 1,192,000 |
| Sep 30, 2026 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | -1.29% | 29,200 |
| Sep 29, 2026 | 750.00 | 785.00 | 720.00 | 775.00 | 775.00 | 4.73% | 48,100 |
| Sep 28, 2026 | 820.00 | 820.00 | 740.00 | 740.00 | 740.00 | -10.84% | 122,700 |
| Sep 25, 2026 | 830.00 | 830.00 | 735.00 | 830.00 | 830.00 | - | 135,600 |
| Sep 24, 2026 | 900.00 | 900.00 | 800.00 | 830.00 | 830.00 | -5.68% | 183,800 |
| Sep 23, 2026 | 915.00 | 915.00 | 870.00 | 880.00 | 880.00 | 0.57% | 12,300 |
| Sep 22, 2026 | 910.00 | 910.00 | 875.00 | 875.00 | 875.00 | -4.89% | 29,000 |
| Sep 21, 2026 | 910.00 | 920.00 | 900.00 | 920.00 | 920.00 | - | 15,600 |
| Sep 18, 2026 | 910.00 | 930.00 | 895.00 | 920.00 | 920.00 | 2.79% | 47,200 |
| Sep 17, 2026 | 885.00 | 925.00 | 885.00 | 895.00 | 895.00 | -2.72% | 36,800 |
| Sep 16, 2026 | 930.00 | 930.00 | 890.00 | 920.00 | 920.00 | 0.55% | 82,400 |
| Sep 15, 2026 | 905.00 | 970.00 | 880.00 | 915.00 | 915.00 | 2.81% | 344,300 |
| Sep 14, 2026 | 930.00 | 995.00 | 890.00 | 890.00 | 890.00 | -4.30% | 801,000 |
| Sep 11, 2026 | 905.00 | 930.00 | 890.00 | 930.00 | 930.00 | 2.20% | 6,700 |
| Sep 10, 2026 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | -1.09% | 7,100 |
| Sep 9, 2026 | 915.00 | 930.00 | 900.00 | 920.00 | 920.00 | 2.22% | 15,800 |
| Sep 8, 2026 | 905.00 | 905.00 | 890.00 | 900.00 | 900.00 | -1.10% | 20,800 |
| Sep 7, 2026 | 910.00 | 965.00 | 900.00 | 910.00 | 910.00 | - | 107,700 |
| Sep 4, 2026 | 885.00 | 970.00 | 880.00 | 910.00 | 910.00 | 2.82% | 291,200 |
| Sep 3, 2026 | 900.00 | 905.00 | 860.00 | 885.00 | 885.00 | -0.56% | 492,600 |
| Sep 2, 2026 | 910.00 | 920.00 | 885.00 | 890.00 | 890.00 | -1.11% | 23,500 |
| Sep 1, 2026 | 890.00 | 940.00 | 880.00 | 900.00 | 900.00 | -1.64% | 3,721,800 |
| Aug 31, 2026 | 910.00 | 970.00 | 880.00 | 915.00 | 915.00 | 0.55% | 38,000 |
| Aug 28, 2026 | 915.00 | 920.00 | 885.00 | 910.00 | 910.00 | 1.11% | 466,800 |
| Aug 27, 2026 | 900.00 | 925.00 | 885.00 | 900.00 | 900.00 | - | 15,000 |
| Aug 26, 2026 | 960.00 | 965.00 | 890.00 | 900.00 | 900.00 | -0.55% | 46,700 |
| Aug 24, 2026 | 935.00 | 935.00 | 900.00 | 905.00 | 905.00 | -4.23% | 470,300 |
| Aug 21, 2026 | 910.00 | 965.00 | 905.00 | 945.00 | 945.00 | 3.85% | 153,600 |
| Aug 20, 2026 | 920.00 | 920.00 | 890.00 | 910.00 | 910.00 | - | 16,600 |