PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia
· Delayed Price · Currency is IDR 1,075.00
-25.00 (-2.27%)
Sep 29, 2025, 3:43 PM WIB
IDX:BESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 9,600 |
| Sep 25, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 33,400 |
| Sep 24, 2025 | 1,085.00 | 1,135.00 | 1,085.00 | 1,100.00 | 1,100.00 | -0.45% | 33,600 |
| Sep 23, 2025 | 1,120.00 | 1,125.00 | 1,065.00 | 1,105.00 | 1,105.00 | -1.34% | 298,400 |
| Sep 22, 2025 | 1,090.00 | 1,130.00 | 1,060.00 | 1,120.00 | 1,120.00 | 2.75% | 138,800 |
| Sep 19, 2025 | 1,110.00 | 1,130.00 | 1,045.00 | 1,090.00 | 1,090.00 | -1.80% | 71,400 |
| Sep 18, 2025 | 1,100.00 | 1,125.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2.78% | 137,700 |
| Sep 17, 2025 | 1,065.00 | 1,095.00 | 1,045.00 | 1,080.00 | 1,080.00 | 2.37% | 147,300 |
| Sep 16, 2025 | 1,065.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 35,000 |
| Sep 15, 2025 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 3.40% | 20,900 |
| Sep 12, 2025 | 1,105.00 | 1,105.00 | 1,015.00 | 1,030.00 | 1,030.00 | -6.79% | 73,500 |
| Sep 11, 2025 | 1,105.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,105.00 | 0.91% | 117,400 |
| Sep 10, 2025 | 1,040.00 | 1,105.00 | 1,040.00 | 1,095.00 | 1,095.00 | 5.29% | 215,800 |
| Sep 9, 2025 | 1,000.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | - | 25,700 |
| Sep 8, 2025 | 1,035.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | - | 60,100 |
| Sep 4, 2025 | 1,030.00 | 1,040.00 | 985.00 | 1,040.00 | 1,040.00 | 0.97% | 106,700 |
| Sep 3, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.90% | 95,300 |
| Sep 2, 2025 | 1,030.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.94% | 51,800 |
| Sep 1, 2025 | 1,000.00 | 1,040.00 | 975.00 | 1,030.00 | 1,030.00 | 0.98% | 98,800 |
| Aug 29, 2025 | 1,005.00 | 1,030.00 | 990.00 | 1,020.00 | 1,020.00 | 0.99% | 195,500 |
| Aug 28, 2025 | 990.00 | 1,020.00 | 980.00 | 1,010.00 | 1,010.00 | 2.02% | 157,800 |
| Aug 27, 2025 | 990.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | - | 22,200 |
| Aug 26, 2025 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -1.98% | 20,700 |
| Aug 25, 2025 | 1,015.00 | 1,025.00 | 965.00 | 1,010.00 | 1,010.00 | - | 26,100 |
| Aug 22, 2025 | 1,020.00 | 1,045.00 | 985.00 | 1,010.00 | 1,010.00 | 1.00% | 31,700 |
| Aug 21, 2025 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -2.44% | 36,500 |
| Aug 20, 2025 | 1,005.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1.99% | 39,200 |
| Aug 19, 2025 | 1,010.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | -0.50% | 14,800 |
| Aug 15, 2025 | 1,015.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 47,800 |
| Aug 14, 2025 | 1,000.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2.53% | 37,600 |
| Aug 13, 2025 | 1,005.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -2.46% | 57,700 |
| Aug 12, 2025 | 1,015.00 | 1,030.00 | 995.00 | 1,015.00 | 1,015.00 | - | 25,700 |
| Aug 11, 2025 | 1,005.00 | 1,095.00 | 1,000.00 | 1,015.00 | 1,015.00 | 4.64% | 191,500 |
| Aug 8, 2025 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 970.00 | -3.00% | 25,700 |
| Aug 7, 2025 | 1,010.00 | 1,010.00 | 965.00 | 1,000.00 | 1,000.00 | -0.50% | 72,700 |
| Aug 6, 2025 | 955.00 | 1,010.00 | 950.00 | 1,005.00 | 1,005.00 | 5.24% | 76,700 |
| Aug 5, 2025 | 1,005.00 | 1,080.00 | 950.00 | 955.00 | 955.00 | -5.45% | 275,600 |
| Aug 4, 2025 | 1,010.00 | 1,100.00 | 985.00 | 1,010.00 | 1,010.00 | 2.02% | 322,700 |
| Aug 1, 2025 | 1,000.00 | 1,050.00 | 970.00 | 990.00 | 990.00 | -1.00% | 257,300 |
| Jul 31, 2025 | 1,095.00 | 1,125.00 | 1,000.00 | 1,000.00 | 1,000.00 | -8.68% | 152,500 |
| Jul 30, 2025 | 1,140.00 | 1,140.00 | 1,070.00 | 1,095.00 | 1,095.00 | -3.95% | 69,900 |
| Jul 29, 2025 | 1,225.00 | 1,225.00 | 1,095.00 | 1,140.00 | 1,140.00 | -7.32% | 959,100 |
| Jul 28, 2025 | 1,120.00 | 1,300.00 | 1,055.00 | 1,230.00 | 1,230.00 | 13.36% | 537,700 |
| Jul 25, 2025 | 1,175.00 | 1,175.00 | 1,050.00 | 1,085.00 | 1,085.00 | -7.66% | 226,700 |
| Jul 24, 2025 | 1,005.00 | 1,175.00 | 995.00 | 1,175.00 | 1,175.00 | 16.92% | 158,400 |
| Jul 23, 2025 | 1,035.00 | 1,060.00 | 995.00 | 1,005.00 | 1,005.00 | 0.50% | 58,000 |
| Jul 22, 2025 | 1,000.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | - | 47,700 |
| Jul 21, 2025 | 1,030.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.38% | 24,300 |
| Jul 18, 2025 | 1,050.00 | 1,060.00 | 1,000.00 | 1,035.00 | 1,035.00 | -1.43% | 51,300 |
| Jul 17, 2025 | 1,205.00 | 1,205.00 | 985.00 | 1,050.00 | 1,050.00 | 6.60% | 78,600 |