PT Newport Marine Services TBK (IDX:BOAT)
Indonesia · Delayed Price · Currency is IDR 134.00
-3.00 (-2.19%)
May 12, 2026, 4:02 PM WIB
IDX:BOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 141.00 | 145.00 | 131.00 | 137.00 | 137.00 | -10.46% | 9,166,800 |
| Mar 6, 2026 | 160.00 | 163.00 | 145.00 | 153.00 | 153.00 | -3.77% | 7,677,000 |
| Mar 5, 2026 | 164.00 | 167.00 | 159.00 | 159.00 | 159.00 | - | 6,923,500 |
| Mar 4, 2026 | 185.00 | 188.00 | 159.00 | 159.00 | 159.00 | -14.05% | 30,277,200 |
| Mar 3, 2026 | 157.00 | 192.00 | 157.00 | 185.00 | 185.00 | 18.59% | 76,557,100 |
| Mar 2, 2026 | 167.00 | 167.00 | 145.00 | 156.00 | 156.00 | -7.69% | 7,506,600 |
| 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 |