PT Newport Marine Services TBK (IDX:BOAT)
Indonesia · Delayed Price · Currency is IDR 110.00
+1.00 (0.92%)
Aug 14, 2025, 11:59 AM WIB
IDX:BOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 114.00 | 115.00 | 108.00 | 109.00 | 109.00 | -2.68% | 19,523,200 |
| Aug 12, 2025 | 107.00 | 112.00 | 106.00 | 112.00 | 112.00 | 4.67% | 15,500,100 |
| Aug 11, 2025 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 2.88% | 6,373,400 |
| Aug 8, 2025 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | -0.95% | 12,378,600 |
| Aug 7, 2025 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -2.78% | 7,311,800 |
| Aug 6, 2025 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | -1.82% | 7,625,600 |
| Aug 5, 2025 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | -1.79% | 12,388,400 |
| Aug 4, 2025 | 114.00 | 120.00 | 105.00 | 112.00 | 112.00 | - | 35,374,800 |
| Aug 1, 2025 | 119.00 | 120.00 | 109.00 | 112.00 | 112.00 | -8.94% | 50,586,300 |
| Jul 31, 2025 | 103.00 | 128.00 | 102.00 | 123.00 | 123.00 | 23.00% | 216,511,500 |
| Jul 30, 2025 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | -4.76% | 3,016,400 |
| Jul 29, 2025 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 5.00% | 6,329,400 |
| Jul 28, 2025 | 98.00 | 105.00 | 98.00 | 100.00 | 100.00 | 2.04% | 12,261,400 |
| Jul 25, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 2,891,200 |
| Jul 24, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 2,119,500 |
| Jul 23, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 2,525,600 |
| Jul 22, 2025 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 1,777,900 |
| Jul 21, 2025 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 3,697,200 |
| Jul 18, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 2,725,200 |
| Jul 17, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 1,728,700 |
| Jul 16, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 2.06% | 2,524,900 |
| Jul 15, 2025 | 100.00 | 100.00 | 96.00 | 97.00 | 97.00 | -2.02% | 2,945,500 |
| Jul 14, 2025 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 4,375,000 |
| Jul 11, 2025 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 2.04% | 3,148,000 |
| Jul 10, 2025 | 103.00 | 105.00 | 97.00 | 98.00 | 98.00 | -3.92% | 17,467,200 |
| Jul 9, 2025 | 100.00 | 107.00 | 99.00 | 102.00 | 102.00 | 3.03% | 4,848,100 |
| Jul 8, 2025 | 99.00 | 102.00 | 97.00 | 99.00 | 99.00 | - | 2,201,900 |
| Jul 7, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 988,500 |
| Jul 4, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 1,011,700 |
| Jul 3, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 1,840,500 |
| Jul 2, 2025 | 100.00 | 104.00 | 98.00 | 100.00 | 100.00 | 1.01% | 2,639,600 |
| Jul 1, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 714,100 |
| Jun 30, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 2,037,500 |
| Jun 26, 2025 | 97.00 | 104.00 | 96.00 | 100.00 | 100.00 | 3.09% | 4,823,600 |
| Jun 25, 2025 | 100.00 | 101.00 | 96.00 | 97.00 | 97.00 | -3.00% | 3,563,700 |
| Jun 24, 2025 | 99.00 | 101.00 | 97.00 | 100.00 | 100.00 | 3.09% | 2,732,300 |
| Jun 23, 2025 | 100.00 | 101.00 | 96.00 | 97.00 | 97.00 | -3.96% | 3,161,500 |
| Jun 20, 2025 | 102.00 | 106.00 | 100.00 | 101.00 | 101.00 | -0.98% | 1,980,200 |
| Jun 19, 2025 | 105.00 | 109.00 | 100.00 | 102.00 | 102.00 | -2.86% | 4,764,000 |
| Jun 18, 2025 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -2.78% | 987,100 |
| Jun 17, 2025 | 106.00 | 109.00 | 104.00 | 108.00 | 108.00 | 0.93% | 2,434,300 |
| Jun 16, 2025 | 110.00 | 112.00 | 105.00 | 107.00 | 107.00 | -1.83% | 3,439,300 |
| Jun 13, 2025 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -4.39% | 4,333,600 |
| Jun 12, 2025 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | - | 13,417,700 |
| Jun 11, 2025 | 106.00 | 116.00 | 104.00 | 114.00 | 114.00 | 7.55% | 14,123,800 |
| Jun 10, 2025 | 103.00 | 113.00 | 101.00 | 106.00 | 106.00 | 2.91% | 4,885,300 |
| Jun 5, 2025 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | - | 5,004,900 |
| Jun 4, 2025 | 110.00 | 111.00 | 102.00 | 103.00 | 103.00 | -6.36% | 6,437,200 |
| Jun 3, 2025 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 2,542,600 |
| Jun 2, 2025 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | -1.79% | 2,935,100 |