PT Newport Marine Services TBK (IDX:BOAT)
Indonesia · Delayed Price · Currency is IDR 126.00
+2.00 (1.61%)
Oct 10, 2025, 11:29 AM WIB
IDX:BOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,044,300 |
| 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 |
| Sep 19, 2025 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | -2.22% | 5,354,100 |
| Sep 18, 2025 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 8,282,800 |
| Sep 17, 2025 | 140.00 | 142.00 | 134.00 | 136.00 | 136.00 | -2.86% | 14,991,000 |
| Sep 16, 2025 | 135.00 | 152.00 | 132.00 | 140.00 | 140.00 | 6.06% | 93,771,700 |
| Sep 15, 2025 | 132.00 | 135.00 | 130.00 | 132.00 | 132.00 | 0.76% | 10,406,300 |
| Sep 12, 2025 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 12,459,700 |
| Sep 11, 2025 | 137.00 | 139.00 | 130.00 | 131.00 | 131.00 | -4.38% | 38,458,000 |
| Sep 10, 2025 | 126.00 | 156.00 | 123.00 | 137.00 | 137.00 | 13.22% | 338,742,100 |
| Sep 9, 2025 | 116.00 | 124.00 | 113.00 | 121.00 | 121.00 | 3.42% | 15,386,200 |
| Sep 8, 2025 | 122.00 | 123.00 | 117.00 | 117.00 | 117.00 | -3.31% | 11,125,000 |
| Sep 4, 2025 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | -2.42% | 6,824,900 |
| Sep 3, 2025 | 125.00 | 130.00 | 123.00 | 124.00 | 124.00 | -0.80% | 23,343,500 |
| Sep 2, 2025 | 118.00 | 127.00 | 116.00 | 125.00 | 125.00 | 8.70% | 23,135,300 |
| Sep 1, 2025 | 111.00 | 119.00 | 100.00 | 115.00 | 115.00 | -0.86% | 13,568,400 |
| Aug 29, 2025 | 118.00 | 124.00 | 112.00 | 116.00 | 116.00 | -1.69% | 28,699,500 |
| Aug 28, 2025 | 125.00 | 126.00 | 117.00 | 118.00 | 118.00 | -5.60% | 41,454,800 |
| Aug 27, 2025 | 112.00 | 140.00 | 110.00 | 125.00 | 125.00 | 12.61% | 226,702,700 |
| Aug 26, 2025 | 110.00 | 120.00 | 109.00 | 111.00 | 111.00 | 0.91% | 32,882,400 |
| Aug 25, 2025 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 0.92% | 6,343,700 |
| Aug 22, 2025 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 3,287,800 |
| Aug 21, 2025 | 108.00 | 112.00 | 105.00 | 108.00 | 108.00 | 0.93% | 8,669,700 |
| Aug 20, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 3,154,600 |
| Aug 19, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1.89% | 4,886,000 |
| Aug 15, 2025 | 111.00 | 111.00 | 105.00 | 106.00 | 106.00 | -3.64% | 6,038,500 |
| Aug 14, 2025 | 109.00 | 115.00 | 105.00 | 110.00 | 110.00 | 0.92% | 15,294,400 |
| Aug 13, 2025 | 114.00 | 115.00 | 108.00 | 109.00 | 109.00 | -2.68% | 20,284,200 |
| 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 |