PT Newport Marine Services TBK (IDX:BOAT)
Indonesia · Delayed Price · Currency is IDR 158.00
-11.00 (-6.51%)
Mar 2, 2026, 11:59 AM WIB
IDX:BOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 170.00 | 171.00 | 160.00 | 169.00 | 169.00 | - | 3,715,200 |
| Feb 26, 2026 | 174.00 | 179.00 | 162.00 | 169.00 | 169.00 | -2.87% | 6,157,900 |
| Feb 25, 2026 | 177.00 | 181.00 | 171.00 | 174.00 | 174.00 | -1.69% | 5,029,800 |
| Feb 24, 2026 | 190.00 | 190.00 | 176.00 | 177.00 | 177.00 | -5.85% | 8,916,100 |
| Feb 23, 2026 | 187.00 | 189.00 | 182.00 | 188.00 | 188.00 | 1.08% | 7,361,900 |
| Feb 20, 2026 | 187.00 | 189.00 | 180.00 | 186.00 | 186.00 | -0.53% | 6,694,100 |
| Feb 19, 2026 | 192.00 | 198.00 | 185.00 | 187.00 | 187.00 | -2.09% | 26,686,800 |
| Feb 18, 2026 | 175.00 | 191.00 | 173.00 | 191.00 | 191.00 | 10.40% | 24,947,000 |
| Feb 13, 2026 | 164.00 | 177.00 | 164.00 | 173.00 | 173.00 | 2.37% | 11,511,900 |
| Feb 12, 2026 | 180.00 | 183.00 | 167.00 | 169.00 | 169.00 | -6.11% | 16,013,500 |
| Feb 11, 2026 | 168.00 | 183.00 | 167.00 | 180.00 | 180.00 | 7.78% | 14,053,300 |
| Feb 10, 2026 | 163.00 | 171.00 | 162.00 | 167.00 | 167.00 | 3.09% | 3,939,000 |
| Feb 9, 2026 | 157.00 | 166.00 | 153.00 | 162.00 | 162.00 | 3.18% | 5,067,200 |
| Feb 6, 2026 | 160.00 | 165.00 | 154.00 | 157.00 | 157.00 | -7.10% | 4,071,400 |
| Feb 5, 2026 | 180.00 | 184.00 | 166.00 | 169.00 | 169.00 | -4.52% | 12,396,800 |
| Feb 4, 2026 | 161.00 | 195.00 | 160.00 | 177.00 | 177.00 | 9.94% | 34,252,400 |
| Feb 3, 2026 | 148.00 | 177.00 | 130.00 | 161.00 | 161.00 | 8.78% | 17,699,200 |
| Feb 2, 2026 | 173.00 | 175.00 | 148.00 | 148.00 | 148.00 | -14.45% | 7,900,700 |
| Jan 30, 2026 | 169.00 | 177.00 | 168.00 | 173.00 | 173.00 | 3.59% | 5,269,500 |
| Jan 29, 2026 | 170.00 | 180.00 | 145.00 | 167.00 | 167.00 | -1.76% | 13,905,300 |
| Jan 28, 2026 | 190.00 | 190.00 | 168.00 | 170.00 | 170.00 | -13.27% | 20,088,500 |
| Jan 27, 2026 | 197.00 | 202.00 | 190.00 | 196.00 | 196.00 | - | 11,271,800 |
| Jan 26, 2026 | 196.00 | 216.00 | 196.00 | 196.00 | 196.00 | -0.51% | 25,694,400 |
| Jan 23, 2026 | 210.00 | 212.00 | 195.00 | 197.00 | 197.00 | -5.29% | 15,519,400 |
| Jan 22, 2026 | 206.00 | 222.00 | 204.00 | 208.00 | 208.00 | 4.00% | 24,484,600 |
| Jan 21, 2026 | 218.00 | 220.00 | 200.00 | 200.00 | 200.00 | -7.41% | 19,079,800 |
| Jan 20, 2026 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | -0.92% | 16,547,900 |
| Jan 19, 2026 | 214.00 | 220.00 | 206.00 | 218.00 | 218.00 | 1.87% | 16,830,400 |
| Jan 15, 2026 | 224.00 | 226.00 | 208.00 | 214.00 | 214.00 | -5.31% | 27,689,700 |
| Jan 14, 2026 | 218.00 | 230.00 | 218.00 | 226.00 | 226.00 | 3.67% | 25,177,100 |
| Jan 13, 2026 | 226.00 | 234.00 | 212.00 | 218.00 | 218.00 | -3.54% | 19,824,000 |
| Jan 12, 2026 | 240.00 | 248.00 | 218.00 | 226.00 | 226.00 | -5.83% | 44,657,300 |
| Jan 9, 2026 | 256.00 | 258.00 | 238.00 | 240.00 | 240.00 | -4.00% | 45,530,400 |
| Jan 8, 2026 | 232.00 | 250.00 | 218.00 | 250.00 | 250.00 | 5.93% | 54,182,300 |
| Jan 7, 2026 | 260.00 | 262.00 | 234.00 | 236.00 | 236.00 | -7.81% | 50,308,900 |
| Jan 6, 2026 | 272.00 | 276.00 | 248.00 | 256.00 | 256.00 | -4.48% | 55,148,900 |
| Jan 5, 2026 | 258.00 | 288.00 | 250.00 | 268.00 | 268.00 | 8.94% | 154,894,000 |
| Jan 2, 2026 | 234.00 | 252.00 | 224.00 | 246.00 | 246.00 | 11.82% | 124,658,500 |
| Dec 30, 2025 | 222.00 | 238.00 | 214.00 | 220.00 | 220.00 | -0.90% | 76,822,400 |
| Dec 29, 2025 | 202.00 | 224.00 | 202.00 | 222.00 | 222.00 | 9.90% | 68,329,200 |
| Dec 24, 2025 | 198.00 | 220.00 | 186.00 | 202.00 | 202.00 | 2.02% | 82,349,100 |
| Dec 23, 2025 | 202.00 | 208.00 | 197.00 | 198.00 | 198.00 | -1.98% | 16,889,600 |
| Dec 22, 2025 | 214.00 | 216.00 | 200.00 | 202.00 | 202.00 | -3.81% | 19,356,000 |
| Dec 19, 2025 | 228.00 | 232.00 | 200.00 | 210.00 | 210.00 | -7.89% | 51,432,100 |
| Dec 18, 2025 | 224.00 | 256.00 | 224.00 | 228.00 | 228.00 | 4.59% | 191,358,300 |
| Dec 17, 2025 | 224.00 | 236.00 | 216.00 | 218.00 | 218.00 | -2.68% | 67,422,500 |
| Dec 16, 2025 | 200.00 | 252.00 | 194.00 | 224.00 | 224.00 | 12.00% | 285,764,700 |
| Dec 15, 2025 | 216.00 | 228.00 | 200.00 | 200.00 | 200.00 | -6.54% | 55,784,500 |
| Dec 12, 2025 | 189.00 | 230.00 | 189.00 | 214.00 | 214.00 | 14.44% | 139,793,200 |
| Dec 11, 2025 | 206.00 | 208.00 | 183.00 | 187.00 | 187.00 | -8.33% | 29,639,000 |