PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia
· Delayed Price · Currency is IDR 1,600.00
-90.00 (-5.33%)
At close: Dec 5, 2025
IDX:BESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,700.00 | 1,790.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.33% | 138,400 |
| Dec 4, 2025 | 1,720.00 | 1,745.00 | 1,600.00 | 1,690.00 | 1,690.00 | -2.59% | 74,900 |
| Dec 3, 2025 | 1,795.00 | 1,795.00 | 1,680.00 | 1,735.00 | 1,735.00 | -0.57% | 112,400 |
| Dec 2, 2025 | 1,730.00 | 1,765.00 | 1,700.00 | 1,745.00 | 1,745.00 | 0.87% | 272,400 |
| Dec 1, 2025 | 1,740.00 | 1,780.00 | 1,715.00 | 1,730.00 | 1,730.00 | -0.57% | 54,700 |
| Nov 28, 2025 | 1,765.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.42% | 34,800 |
| Nov 27, 2025 | 1,755.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.57% | 39,300 |
| Nov 26, 2025 | 1,815.00 | 1,820.00 | 1,700.00 | 1,755.00 | 1,755.00 | -3.31% | 106,400 |
| Nov 25, 2025 | 1,875.00 | 1,875.00 | 1,800.00 | 1,815.00 | 1,815.00 | -3.20% | 66,300 |
| Nov 24, 2025 | 1,780.00 | 1,900.00 | 1,780.00 | 1,875.00 | 1,875.00 | 2.18% | 326,200 |
| Nov 21, 2025 | 1,850.00 | 1,925.00 | 1,795.00 | 1,835.00 | 1,835.00 | -0.81% | 183,100 |
| Nov 20, 2025 | 1,855.00 | 2,220.00 | 1,780.00 | 1,850.00 | 1,850.00 | 0.82% | 2,085,200 |
| Nov 19, 2025 | 1,740.00 | 2,110.00 | 1,740.00 | 1,835.00 | 1,835.00 | 8.58% | 1,837,800 |
| Nov 18, 2025 | 1,725.00 | 1,765.00 | 1,650.00 | 1,690.00 | 1,690.00 | -4.25% | 33,600 |
| Nov 17, 2025 | 1,740.00 | 1,820.00 | 1,560.00 | 1,765.00 | 1,765.00 | 3.52% | 99,400 |
| Nov 14, 2025 | 1,755.00 | 1,785.00 | 1,705.00 | 1,705.00 | 1,705.00 | -2.57% | 175,800 |
| Nov 13, 2025 | 1,695.00 | 1,850.00 | 1,695.00 | 1,750.00 | 1,750.00 | 3.86% | 281,900 |
| Nov 12, 2025 | 1,525.00 | 1,870.00 | 1,300.00 | 1,685.00 | 1,685.00 | 10.49% | 400,600 |
| Nov 11, 2025 | 1,555.00 | 1,565.00 | 1,495.00 | 1,525.00 | 1,525.00 | -1.93% | 33,300 |
| Nov 10, 2025 | 1,615.00 | 1,655.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.81% | 62,300 |
| Nov 7, 2025 | 1,650.00 | 1,690.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 19,700 |
| Nov 6, 2025 | 1,650.00 | 1,820.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 224,200 |
| Nov 5, 2025 | 1,630.00 | 1,850.00 | 1,590.00 | 1,650.00 | 1,650.00 | 5.77% | 635,300 |
| Nov 4, 2025 | 1,600.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,560.00 | -4.59% | 21,200 |
| Nov 3, 2025 | 1,640.00 | 1,655.00 | 1,575.00 | 1,635.00 | 1,635.00 | 0.62% | 105,700 |
| Oct 31, 2025 | 1,575.00 | 1,690.00 | 1,575.00 | 1,625.00 | 1,625.00 | 3.17% | 49,800 |
| Oct 30, 2025 | 1,565.00 | 1,605.00 | 1,560.00 | 1,575.00 | 1,575.00 | 0.96% | 48,900 |
| Oct 29, 2025 | 1,550.00 | 1,675.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.65% | 80,200 |
| Oct 28, 2025 | 1,550.00 | 1,550.00 | 1,455.00 | 1,550.00 | 1,550.00 | - | 44,400 |
| Oct 27, 2025 | 1,525.00 | 1,585.00 | 1,480.00 | 1,550.00 | 1,550.00 | -0.32% | 106,600 |
| Oct 24, 2025 | 1,600.00 | 1,610.00 | 1,510.00 | 1,555.00 | 1,555.00 | -2.81% | 148,900 |
| Oct 23, 2025 | 1,615.00 | 1,800.00 | 1,520.00 | 1,600.00 | 1,600.00 | -0.93% | 327,300 |
| Oct 22, 2025 | 1,990.00 | 2,090.00 | 1,535.00 | 1,615.00 | 1,615.00 | -3.58% | 2,195,400 |
| Oct 21, 2025 | 1,400.00 | 1,675.00 | 1,400.00 | 1,675.00 | 1,675.00 | 25.00% | 463,500 |
| Oct 20, 2025 | 1,090.00 | 1,340.00 | 1,090.00 | 1,340.00 | 1,340.00 | 24.65% | 3,556,700 |
| Oct 17, 2025 | 1,090.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.46% | 30,200 |
| Oct 16, 2025 | 1,095.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 13,900 |
| Oct 15, 2025 | 1,070.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.93% | 24,600 |
| Oct 14, 2025 | 1,090.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | 1.90% | 43,600 |
| Oct 13, 2025 | 1,045.00 | 1,090.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 35,900 |
| Oct 10, 2025 | 1,045.00 | 1,185.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 236,500 |
| Oct 9, 2025 | 1,040.00 | 1,065.00 | 1,010.00 | 1,045.00 | 1,045.00 | 0.48% | 12,700 |
| Oct 8, 2025 | 1,085.00 | 1,085.00 | 1,020.00 | 1,040.00 | 1,040.00 | -4.15% | 73,200 |
| Oct 7, 2025 | 1,075.00 | 1,090.00 | 1,000.00 | 1,085.00 | 1,085.00 | 0.93% | 22,500 |
| Oct 6, 2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.92% | 21,600 |
| Oct 3, 2025 | 1,105.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.40% | 20,700 |
| Oct 2, 2025 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | - | 268,300 |
| Oct 1, 2025 | 1,070.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | -0.47% | 35,400 |
| Sep 30, 2025 | 1,080.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,075.00 | -0.46% | 49,000 |
| Sep 29, 2025 | 1,100.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,080.00 | -1.82% | 21,300 |
| Sep 26, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 9,400 |
| 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% | 31,400 |
| 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% | 71,900 |
| 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 | - | 23,600 |
| 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% | 119,200 |
| 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% | 17,800 |
| 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% | 36,800 |
| 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% | 57,600 |
| 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% | 958,600 |
| Jul 28, 2025 | 1,120.00 | 1,300.00 | 1,055.00 | 1,230.00 | 1,230.00 | 13.36% | 537,300 |
| 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 |