PT Newport Marine Services TBK (IDX:BOAT)
Indonesia · Delayed Price · Currency is IDR 143.00
-2.00 (-1.38%)
Sep 2, 2026, 1:50 PM WIB
IDX:BOAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 146.00 | 148.00 | 143.00 | 148.00 | 148.00 | 1.37% | 4,272,900 |
| Aug 27, 2026 | 142.00 | 149.00 | 141.00 | 146.00 | 146.00 | 2.82% | 7,771,700 |
| Aug 26, 2026 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | - | 2,921,900 |
| Aug 24, 2026 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 0.71% | 2,226,400 |
| Aug 21, 2026 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | - | 2,490,600 |
| Aug 20, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 2,454,200 |
| Aug 19, 2026 | 142.00 | 146.00 | 139.00 | 141.00 | 141.00 | -0.70% | 2,557,400 |
| Aug 18, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 1.43% | 1,845,000 |
| Aug 14, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 4,479,000 |
| Aug 13, 2026 | 143.00 | 147.00 | 139.00 | 140.00 | 140.00 | 0.72% | 9,494,700 |
| Aug 12, 2026 | 135.00 | 142.00 | 134.00 | 139.00 | 139.00 | 2.96% | 8,762,500 |
| Aug 11, 2026 | 136.00 | 137.00 | 130.00 | 135.00 | 135.00 | - | 3,322,500 |
| Aug 10, 2026 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 0.75% | 1,731,600 |
| Aug 7, 2026 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 0.75% | 2,688,900 |
| Aug 6, 2026 | 134.00 | 137.00 | 133.00 | 133.00 | 133.00 | -0.75% | 2,645,400 |
| Aug 5, 2026 | 133.00 | 138.00 | 131.00 | 134.00 | 134.00 | 0.75% | 6,244,700 |
| Aug 4, 2026 | 132.00 | 138.00 | 128.00 | 133.00 | 133.00 | 0.76% | 4,035,100 |
| Aug 3, 2026 | 138.00 | 143.00 | 131.00 | 132.00 | 132.00 | -4.35% | 6,186,000 |
| Jul 31, 2026 | 148.00 | 148.00 | 133.00 | 138.00 | 138.00 | -4.17% | 17,348,800 |
| Jul 30, 2026 | 128.00 | 157.00 | 128.00 | 144.00 | 144.00 | 11.63% | 53,181,100 |
| Jul 29, 2026 | 126.00 | 141.00 | 120.00 | 129.00 | 129.00 | 1.57% | 7,813,800 |
| Jul 28, 2026 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | -4.51% | 2,708,900 |
| Jul 27, 2026 | 124.00 | 150.00 | 122.00 | 133.00 | 133.00 | 7.26% | 21,023,300 |
| Jul 24, 2026 | 126.00 | 126.00 | 119.00 | 124.00 | 124.00 | -1.59% | 1,883,100 |
| Jul 23, 2026 | 128.00 | 134.00 | 121.00 | 126.00 | 126.00 | -1.56% | 5,350,900 |
| Jul 22, 2026 | 118.00 | 128.00 | 116.00 | 128.00 | 128.00 | 8.47% | 11,950,800 |
| Jul 21, 2026 | 116.00 | 119.00 | 112.00 | 118.00 | 118.00 | 5.36% | 4,875,100 |
| Jul 20, 2026 | 110.00 | 117.00 | 110.00 | 112.00 | 112.00 | 1.82% | 5,549,300 |
| Jul 17, 2026 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 996,900 |
| Jul 16, 2026 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | -0.90% | 1,790,300 |
| Jul 15, 2026 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | - | 1,506,500 |
| Jul 14, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 6,662,300 |
| Jul 13, 2026 | 105.00 | 114.00 | 102.00 | 110.00 | 110.00 | 4.76% | 7,956,900 |
| Jul 10, 2026 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | - | 1,380,400 |
| Jul 9, 2026 | 108.00 | 122.00 | 104.00 | 105.00 | 105.00 | -1.87% | 15,669,800 |
| Jul 8, 2026 | 108.00 | 110.00 | 103.00 | 107.00 | 107.00 | - | 628,200 |
| Jul 7, 2026 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 1,062,500 |
| Jul 6, 2026 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 1,713,400 |
| Jul 3, 2026 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 0.96% | 963,700 |
| Jul 2, 2026 | 101.00 | 106.00 | 101.00 | 104.00 | 104.00 | 2.97% | 965,000 |
| Jul 1, 2026 | 100.00 | 110.00 | 99.00 | 101.00 | 101.00 | 1.00% | 1,153,600 |
| Jun 30, 2026 | 109.00 | 111.00 | 94.00 | 100.00 | 100.00 | -9.09% | 1,519,900 |
| Jun 29, 2026 | 108.00 | 114.00 | 104.00 | 110.00 | 110.00 | 1.85% | 1,681,300 |
| Jun 26, 2026 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -4.42% | 2,442,900 |
| Jun 25, 2026 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | - | 1,889,200 |
| Jun 24, 2026 | 114.00 | 123.00 | 109.00 | 113.00 | 113.00 | -0.88% | 6,804,600 |
| Jun 23, 2026 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -1.72% | 1,927,400 |
| Jun 22, 2026 | 118.00 | 121.00 | 111.00 | 116.00 | 116.00 | -1.69% | 5,013,800 |