PT Newport Marine Services TBK (IDX:BOAT)
Indonesia · Delayed Price · Currency is IDR 97.00
+1.00 (1.04%)
Nov 6, 2026, 4:07 PM WIB
IDX:BOAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 96.00 | 97.00 | 92.00 | 97.00 | 97.00 | 1.04% | 335,000 |
| Nov 5, 2026 | 94.00 | 106.00 | 94.00 | 96.00 | 96.00 | 2.13% | 260,500 |
| Nov 4, 2026 | 99.00 | 99.00 | 93.00 | 94.00 | 94.00 | -6.00% | 723,400 |
| Nov 3, 2026 | 100.00 | 116.00 | 93.00 | 100.00 | 100.00 | 1.01% | 1,006,700 |
| Nov 2, 2026 | 100.00 | 105.00 | 92.00 | 99.00 | 99.00 | 1.02% | 847,900 |
| Oct 30, 2026 | 104.00 | 105.00 | 98.00 | 98.00 | 98.00 | -6.67% | 754,200 |
| Oct 29, 2026 | 107.00 | 109.00 | 99.00 | 105.00 | 105.00 | -0.94% | 535,400 |
| Oct 28, 2026 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | -1.85% | 292,200 |
| Oct 27, 2026 | 113.00 | 118.00 | 106.00 | 108.00 | 108.00 | -4.42% | 970,500 |
| Oct 26, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 448,800 |
| Oct 23, 2026 | 106.00 | 127.00 | 106.00 | 113.00 | 113.00 | 6.60% | 6,588,100 |
| Oct 22, 2026 | 104.00 | 109.00 | 100.00 | 106.00 | 106.00 | 1.92% | 1,340,300 |
| Oct 21, 2026 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | -0.95% | 519,300 |
| Oct 20, 2026 | 105.00 | 108.00 | 97.00 | 105.00 | 105.00 | 0.96% | 1,468,100 |
| Oct 19, 2026 | 101.00 | 108.00 | 101.00 | 104.00 | 104.00 | -3.70% | 4,811,900 |
| Oct 16, 2026 | 103.00 | 116.00 | 103.00 | 108.00 | 108.00 | -10.74% | 3,726,400 |
| Oct 15, 2026 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | -2.42% | 460,400 |
| Oct 14, 2026 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | - | 231,300 |
| Oct 13, 2026 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 0.81% | 290,000 |
| Oct 12, 2026 | 127.00 | 129.00 | 121.00 | 123.00 | 123.00 | -3.15% | 1,454,600 |
| Oct 9, 2026 | 128.00 | 131.00 | 125.00 | 127.00 | 127.00 | - | 1,572,800 |
| Oct 8, 2026 | 124.00 | 127.00 | 122.00 | 127.00 | 127.00 | 1.60% | 1,340,000 |
| Oct 7, 2026 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 377,900 |
| Oct 6, 2026 | 125.00 | 126.00 | 121.00 | 125.00 | 125.00 | 0.81% | 693,200 |
| Oct 5, 2026 | 122.00 | 127.00 | 120.00 | 124.00 | 124.00 | 1.64% | 524,000 |
| Oct 2, 2026 | 120.00 | 125.00 | 117.00 | 122.00 | 122.00 | 1.67% | 536,700 |
| Oct 1, 2026 | 122.00 | 122.00 | 116.00 | 120.00 | 120.00 | - | 437,200 |
| Sep 30, 2026 | 118.00 | 123.00 | 117.00 | 120.00 | 120.00 | 1.69% | 1,421,900 |
| Sep 29, 2026 | 123.00 | 123.00 | 108.00 | 118.00 | 118.00 | -4.84% | 5,466,700 |
| Sep 28, 2026 | 138.00 | 138.00 | 120.00 | 124.00 | 124.00 | -10.14% | 5,339,300 |
| Sep 25, 2026 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | -2.13% | 1,299,300 |
| Sep 24, 2026 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | 0.71% | 1,617,600 |
| Sep 23, 2026 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 0.72% | 1,509,800 |
| Sep 22, 2026 | 137.00 | 139.00 | 134.00 | 139.00 | 139.00 | 0.72% | 2,395,600 |
| Sep 21, 2026 | 138.00 | 144.00 | 137.00 | 138.00 | 138.00 | -0.72% | 3,185,800 |
| Sep 18, 2026 | 137.00 | 140.00 | 134.00 | 139.00 | 139.00 | 0.72% | 2,300,000 |
| Sep 17, 2026 | 138.00 | 141.00 | 136.00 | 138.00 | 138.00 | - | 1,585,100 |
| Sep 16, 2026 | 139.00 | 145.00 | 135.00 | 138.00 | 138.00 | 1.47% | 14,259,700 |
| Sep 15, 2026 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | - | 703,600 |
| Sep 14, 2026 | 138.00 | 139.00 | 131.00 | 136.00 | 136.00 | -0.73% | 2,239,800 |
| Sep 11, 2026 | 139.00 | 139.00 | 130.00 | 137.00 | 137.00 | -0.72% | 2,543,400 |
| Sep 10, 2026 | 138.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 2,388,400 |
| Sep 9, 2026 | 140.00 | 146.00 | 137.00 | 140.00 | 140.00 | 0.72% | 11,872,300 |
| Sep 8, 2026 | 135.00 | 140.00 | 131.00 | 139.00 | 139.00 | 2.96% | 4,363,400 |
| Sep 7, 2026 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.88% | 2,512,400 |
| Sep 4, 2026 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | -1.42% | 3,766,300 |
| Sep 3, 2026 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | -1.40% | 6,029,000 |
| Sep 2, 2026 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | -1.38% | 3,496,900 |
| Sep 1, 2026 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | -3.97% | 7,021,100 |
| Aug 31, 2026 | 149.00 | 160.00 | 149.00 | 151.00 | 151.00 | 2.03% | 14,824,300 |