PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia · Delayed Price · Currency is IDR 920.00
+25.00 (2.79%)
Sep 18, 2026, 3:49 PM WIB
IDX:BESS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 910.00 | 930.00 | 895.00 | 895.00 | - | - | 48,600 |
| Sep 17, 2026 | 885.00 | 925.00 | 885.00 | 895.00 | 895.00 | -2.72% | 36,700 |
| 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 |
| Aug 19, 2026 | 920.00 | 920.00 | 850.00 | 910.00 | 910.00 | -1.09% | 462,800 |
| Aug 18, 2026 | 885.00 | 925.00 | 805.00 | 920.00 | 920.00 | 3.95% | 51,900 |
| Aug 14, 2026 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | -2.21% | 1,700 |
| Aug 13, 2026 | 895.00 | 910.00 | 880.00 | 905.00 | 905.00 | 1.12% | 3,400 |
| Aug 12, 2026 | 930.00 | 930.00 | 890.00 | 895.00 | 895.00 | -1.10% | 453,700 |
| Aug 11, 2026 | 910.00 | 935.00 | 890.00 | 905.00 | 905.00 | -0.55% | 7,800 |
| Aug 10, 2026 | 915.00 | 915.00 | 880.00 | 910.00 | 910.00 | -0.55% | 8,200 |
| Aug 7, 2026 | 890.00 | 965.00 | 890.00 | 915.00 | 915.00 | 2.81% | 6,200 |
| Aug 6, 2026 | 880.00 | 915.00 | 875.00 | 890.00 | 890.00 | -0.56% | 448,300 |
| Aug 5, 2026 | 895.00 | 910.00 | 870.00 | 895.00 | 895.00 | - | 25,800 |
| Aug 4, 2026 | 880.00 | 930.00 | 870.00 | 895.00 | 895.00 | 1.70% | 4,800 |
| Aug 3, 2026 | 910.00 | 910.00 | 875.00 | 880.00 | 880.00 | -2.22% | 5,600 |
| Jul 31, 2026 | 865.00 | 915.00 | 760.00 | 900.00 | 900.00 | 4.05% | 484,900 |
| Jul 30, 2026 | 875.00 | 890.00 | 860.00 | 865.00 | 865.00 | -1.14% | 15,800 |
| Jul 29, 2026 | 870.00 | 910.00 | 855.00 | 875.00 | 875.00 | - | 15,100 |
| Jul 28, 2026 | 895.00 | 900.00 | 870.00 | 875.00 | 875.00 | -1.69% | 13,900 |
| Jul 27, 2026 | 890.00 | 925.00 | 890.00 | 890.00 | 890.00 | - | 469,600 |
| Jul 24, 2026 | 915.00 | 915.00 | 875.00 | 890.00 | 890.00 | -3.26% | 13,800 |
| Jul 23, 2026 | 920.00 | 925.00 | 895.00 | 920.00 | 920.00 | - | 43,800 |
| Jul 22, 2026 | 935.00 | 935.00 | 900.00 | 920.00 | 920.00 | -1.60% | 37,400 |
| Jul 21, 2026 | 920.00 | 935.00 | 895.00 | 935.00 | 935.00 | 4.47% | 455,200 |
| Jul 20, 2026 | 910.00 | 925.00 | 895.00 | 895.00 | 895.00 | -1.65% | 20,900 |
| 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 |