PT Newport Marine Services TBK (IDX:BOAT)
Indonesia · Delayed Price · Currency is IDR 124.00
-2.00 (-1.59%)
Jul 24, 2026, 4:03 PM WIB
IDX:BOAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 124.00 | 125.00 | 112.00 | 118.00 | 118.00 | -4.07% | 6,623,000 |
| Jun 18, 2026 | 108.00 | 138.00 | 108.00 | 123.00 | 123.00 | 13.89% | 26,612,900 |
| Jun 17, 2026 | 115.00 | 117.00 | 106.00 | 108.00 | 108.00 | -4.42% | 3,005,700 |
| Jun 15, 2026 | 102.00 | 116.00 | 102.00 | 113.00 | 113.00 | 10.78% | 6,038,200 |
| Jun 12, 2026 | 96.00 | 104.00 | 96.00 | 102.00 | 102.00 | 6.25% | 1,473,800 |
| Jun 11, 2026 | 105.00 | 109.00 | 93.00 | 96.00 | 96.00 | -4.95% | 1,944,200 |
| Jun 10, 2026 | 101.00 | 110.00 | 100.00 | 101.00 | 101.00 | 1.00% | 2,970,700 |
| Jun 9, 2026 | 100.00 | 104.00 | 82.00 | 100.00 | 100.00 | 23.46% | 8,762,800 |
| Jun 8, 2026 | 92.00 | 92.00 | 79.00 | 81.00 | 81.00 | -11.96% | 5,327,300 |
| Jun 5, 2026 | 98.00 | 100.00 | 92.00 | 92.00 | 92.00 | -6.12% | 1,201,900 |
| Jun 4, 2026 | 103.00 | 103.00 | 90.00 | 98.00 | 98.00 | -6.67% | 2,511,600 |
| 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 |