PT Newport Marine Services TBK (IDX:BOAT)
Indonesia · Delayed Price · Currency is IDR 128.00
-1.00 (-0.78%)
At close: Nov 28, 2025
IDX:BOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | -0.78% | 7,025,500 |
| Nov 27, 2025 | 132.00 | 134.00 | 127.00 | 129.00 | 129.00 | -1.53% | 4,825,200 |
| Nov 26, 2025 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | -1.50% | 2,932,700 |
| Nov 25, 2025 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | - | 2,457,400 |
| Nov 24, 2025 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | -0.75% | 8,046,300 |
| Nov 21, 2025 | 135.00 | 141.00 | 130.00 | 134.00 | 134.00 | - | 11,015,500 |
| Nov 20, 2025 | 132.00 | 139.00 | 132.00 | 134.00 | 134.00 | 2.29% | 11,402,700 |
| Nov 19, 2025 | 127.00 | 142.00 | 125.00 | 131.00 | 131.00 | 3.15% | 27,894,800 |
| Nov 18, 2025 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 0.79% | 1,580,600 |
| Nov 17, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -0.79% | 2,942,600 |
| Nov 14, 2025 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | -3.05% | 5,089,600 |
| Nov 13, 2025 | 132.00 | 135.00 | 126.00 | 131.00 | 131.00 | -0.76% | 5,826,200 |
| Nov 12, 2025 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | - | 7,933,200 |
| Nov 11, 2025 | 129.00 | 136.00 | 129.00 | 132.00 | 132.00 | 2.33% | 16,456,600 |
| Nov 10, 2025 | 127.00 | 132.00 | 127.00 | 129.00 | 129.00 | 2.38% | 10,018,100 |
| Nov 7, 2025 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 5,980,500 |
| Nov 6, 2025 | 121.00 | 132.00 | 121.00 | 125.00 | 125.00 | 3.31% | 17,232,200 |
| Nov 5, 2025 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | - | 1,583,400 |
| Nov 4, 2025 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | -0.82% | 2,416,900 |
| Nov 3, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 1,976,300 |
| Oct 31, 2025 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -1.61% | 1,715,900 |
| Oct 30, 2025 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | -1.59% | 6,143,000 |
| Oct 29, 2025 | 123.00 | 128.00 | 122.00 | 126.00 | 126.00 | 2.44% | 9,166,900 |
| Oct 28, 2025 | 119.00 | 130.00 | 117.00 | 123.00 | 123.00 | 5.13% | 26,232,100 |
| Oct 27, 2025 | 118.00 | 120.00 | 113.00 | 117.00 | 117.00 | -0.85% | 3,319,400 |
| Oct 24, 2025 | 122.00 | 122.00 | 116.00 | 118.00 | 118.00 | -0.84% | 3,308,100 |
| Oct 23, 2025 | 120.00 | 121.00 | 115.00 | 119.00 | 119.00 | -0.83% | 2,113,600 |
| Oct 22, 2025 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | - | 3,546,900 |
| Oct 21, 2025 | 118.00 | 124.00 | 117.00 | 120.00 | 120.00 | 1.69% | 4,826,300 |
| Oct 20, 2025 | 116.00 | 120.00 | 115.00 | 118.00 | 118.00 | 1.72% | 3,254,200 |
| Oct 17, 2025 | 119.00 | 121.00 | 113.00 | 116.00 | 116.00 | -1.69% | 3,377,400 |
| Oct 16, 2025 | 117.00 | 122.00 | 116.00 | 118.00 | 118.00 | 1.72% | 2,999,700 |
| Oct 15, 2025 | 118.00 | 120.00 | 113.00 | 116.00 | 116.00 | -0.85% | 4,756,500 |
| Oct 14, 2025 | 122.00 | 124.00 | 113.00 | 117.00 | 117.00 | -4.10% | 10,157,700 |
| Oct 13, 2025 | 123.00 | 128.00 | 120.00 | 122.00 | 122.00 | -2.40% | 3,845,100 |
| Oct 10, 2025 | 124.00 | 136.00 | 124.00 | 125.00 | 125.00 | 0.81% | 17,988,400 |
| Oct 9, 2025 | 120.00 | 134.00 | 119.00 | 124.00 | 124.00 | 5.98% | 14,222,200 |
| Oct 8, 2025 | 120.00 | 121.00 | 114.00 | 117.00 | 117.00 | -2.50% | 7,538,700 |
| Oct 7, 2025 | 127.00 | 127.00 | 119.00 | 120.00 | 120.00 | -5.51% | 6,259,400 |
| Oct 6, 2025 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | -1.55% | 5,044,000 |
| Oct 3, 2025 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | -2.27% | 3,595,300 |
| Oct 2, 2025 | 129.00 | 135.00 | 127.00 | 132.00 | 132.00 | 2.33% | 8,732,700 |
| Oct 1, 2025 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1.57% | 5,482,200 |
| Sep 30, 2025 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 2,260,400 |
| Sep 29, 2025 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.55% | 2,508,400 |
| Sep 26, 2025 | 129.00 | 132.00 | 124.00 | 129.00 | 129.00 | - | 4,096,000 |
| Sep 25, 2025 | 131.00 | 133.00 | 123.00 | 129.00 | 129.00 | -1.53% | 8,049,700 |
| Sep 24, 2025 | 136.00 | 137.00 | 129.00 | 131.00 | 131.00 | -2.24% | 9,749,100 |
| Sep 23, 2025 | 132.00 | 138.00 | 129.00 | 134.00 | 134.00 | 2.29% | 17,080,100 |
| Sep 22, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 7,933,600 |