PT Newport Marine Services TBK (IDX:BOAT)
Indonesia · Delayed Price · Currency is IDR 105.00
-13.00 (-11.02%)
Jun 3, 2026, 4:00 PM WIB
IDX:BOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 119.00 | 119.00 | 101.00 | 105.00 | 105.00 | -11.02% | 1,863,000 |
| Jun 2, 2026 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | -0.84% | 786,400 |
| May 29, 2026 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 2.59% | 748,200 |
| May 26, 2026 | 115.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 730,800 |
| May 25, 2026 | 112.00 | 119.00 | 112.00 | 114.00 | 114.00 | 2.70% | 1,246,200 |
| May 22, 2026 | 112.00 | 120.00 | 105.00 | 111.00 | 111.00 | -0.89% | 2,306,700 |
| May 21, 2026 | 128.00 | 130.00 | 110.00 | 112.00 | 112.00 | -11.11% | 4,365,100 |
| May 20, 2026 | 126.00 | 128.00 | 120.00 | 126.00 | 126.00 | -2.33% | 2,368,700 |
| May 19, 2026 | 137.00 | 137.00 | 126.00 | 129.00 | 129.00 | -5.84% | 2,572,500 |
| May 18, 2026 | 140.00 | 140.00 | 126.00 | 137.00 | 137.00 | -2.14% | 2,850,100 |
| May 13, 2026 | 134.00 | 140.00 | 133.00 | 140.00 | 140.00 | 4.48% | 2,010,600 |
| May 12, 2026 | 136.00 | 138.00 | 134.00 | 134.00 | 134.00 | -2.19% | 740,900 |
| May 11, 2026 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | - | 1,296,700 |
| May 8, 2026 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | -1.44% | 2,986,500 |
| May 7, 2026 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | 0.72% | 2,301,300 |
| May 6, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | -0.72% | 1,665,200 |
| May 5, 2026 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | - | 2,270,100 |
| May 4, 2026 | 142.00 | 145.00 | 137.00 | 139.00 | 139.00 | -0.71% | 1,700,900 |
| Apr 30, 2026 | 142.00 | 147.00 | 137.00 | 140.00 | 140.00 | 0.72% | 3,367,600 |
| Apr 29, 2026 | 143.00 | 150.00 | 137.00 | 139.00 | 139.00 | -2.80% | 3,155,600 |
| Apr 28, 2026 | 138.00 | 161.00 | 132.00 | 143.00 | 143.00 | 3.62% | 8,978,300 |
| Apr 27, 2026 | 145.00 | 152.00 | 137.00 | 138.00 | 138.00 | -4.83% | 2,987,000 |
| Apr 24, 2026 | 162.00 | 162.00 | 142.00 | 145.00 | 145.00 | -9.38% | 4,283,500 |
| Apr 23, 2026 | 158.00 | 166.00 | 156.00 | 160.00 | 160.00 | 2.56% | 10,012,500 |
| Apr 22, 2026 | 154.00 | 158.00 | 152.00 | 156.00 | 156.00 | 1.96% | 1,895,800 |
| Apr 21, 2026 | 154.00 | 156.00 | 151.00 | 153.00 | 153.00 | -0.65% | 3,247,000 |
| Apr 20, 2026 | 152.00 | 157.00 | 149.00 | 154.00 | 154.00 | 1.99% | 3,303,000 |
| Apr 17, 2026 | 158.00 | 160.00 | 148.00 | 151.00 | 151.00 | -4.43% | 3,488,800 |
| Apr 16, 2026 | 156.00 | 162.00 | 156.00 | 158.00 | 158.00 | 1.94% | 5,072,400 |
| Apr 15, 2026 | 160.00 | 162.00 | 153.00 | 155.00 | 155.00 | -1.90% | 3,301,100 |
| Apr 14, 2026 | 150.00 | 161.00 | 150.00 | 158.00 | 158.00 | 6.76% | 10,775,900 |
| Apr 13, 2026 | 145.00 | 150.00 | 143.00 | 148.00 | 148.00 | 2.78% | 5,160,600 |
| Apr 10, 2026 | 141.00 | 150.00 | 139.00 | 144.00 | 144.00 | 3.60% | 5,457,700 |
| Apr 9, 2026 | 135.00 | 141.00 | 135.00 | 139.00 | 139.00 | 0.72% | 2,525,000 |
| Apr 8, 2026 | 139.00 | 144.00 | 135.00 | 138.00 | 138.00 | 2.99% | 4,934,000 |
| Apr 7, 2026 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | -1.47% | 1,965,200 |
| Apr 6, 2026 | 133.00 | 143.00 | 132.00 | 136.00 | 136.00 | -1.45% | 4,990,400 |
| Apr 2, 2026 | 142.00 | 142.00 | 135.00 | 138.00 | 138.00 | -6.12% | 3,759,000 |
| Apr 1, 2026 | 137.00 | 150.00 | 137.00 | 147.00 | 147.00 | 8.09% | 10,274,400 |
| Mar 31, 2026 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | -0.73% | 1,373,600 |
| Mar 30, 2026 | 138.00 | 138.00 | 133.00 | 137.00 | 137.00 | -0.72% | 1,737,400 |
| Mar 27, 2026 | 137.00 | 138.00 | 133.00 | 138.00 | 138.00 | 0.73% | 758,200 |
| Mar 26, 2026 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | - | 1,098,200 |
| Mar 25, 2026 | 130.00 | 143.00 | 129.00 | 137.00 | 137.00 | 5.38% | 2,429,700 |
| Mar 17, 2026 | 131.00 | 135.00 | 129.00 | 130.00 | 130.00 | - | 2,779,800 |
| Mar 16, 2026 | 132.00 | 136.00 | 123.00 | 130.00 | 130.00 | -6.47% | 4,470,800 |
| Mar 13, 2026 | 139.00 | 140.00 | 129.00 | 139.00 | 139.00 | - | 3,960,200 |
| Mar 12, 2026 | 138.00 | 140.00 | 133.00 | 139.00 | 139.00 | - | 3,013,700 |
| Mar 11, 2026 | 144.00 | 149.00 | 136.00 | 139.00 | 139.00 | 0.72% | 4,063,800 |
| Mar 10, 2026 | 142.00 | 149.00 | 136.00 | 138.00 | 138.00 | 0.73% | 4,894,100 |