PT Batulicin Nusantara Maritim Tbk (IDX:BESS)
Indonesia
· Delayed Price · Currency is IDR 1,170.00
+10.00 (0.86%)
Apr 29, 2026, 2:37 PM WIB
IDX:BESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,140.00 | 1,170.00 | 1,140.00 | 1,160.00 | - | - | 2,600 |
| Apr 28, 2026 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | -0.43% | 459,200 |
| Apr 27, 2026 | 1,155.00 | 1,200.00 | 1,140.00 | 1,165.00 | 1,165.00 | 1.75% | 50,900 |
| Apr 24, 2026 | 1,160.00 | 1,210.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 20,600 |
| Apr 23, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 22,500 |
| Apr 22, 2026 | 1,215.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.88% | 468,300 |
| Apr 21, 2026 | 1,200.00 | 1,225.00 | 1,165.00 | 1,215.00 | 1,215.00 | -0.41% | 22,500 |
| Apr 20, 2026 | 1,205.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | - | 316,100 |
| Apr 17, 2026 | 1,235.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.83% | 42,100 |
| Apr 16, 2026 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1.68% | 530,600 |
| Apr 15, 2026 | 1,190.00 | 1,300.00 | 1,145.00 | 1,190.00 | 1,190.00 | - | 296,200 |
| Apr 14, 2026 | 1,180.00 | 1,195.00 | 1,115.00 | 1,190.00 | 1,190.00 | 0.85% | 42,500 |
| Apr 13, 2026 | 1,180.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,180.00 | - | 18,100 |
| Apr 10, 2026 | 1,240.00 | 1,240.00 | 1,120.00 | 1,180.00 | 1,180.00 | -2.48% | 590,400 |
| Apr 9, 2026 | 1,170.00 | 1,360.00 | 1,125.00 | 1,210.00 | 1,210.00 | 3.42% | 74,000 |
| Apr 8, 2026 | 1,140.00 | 1,185.00 | 1,120.00 | 1,170.00 | 1,170.00 | 1.30% | 17,300 |
| Apr 7, 2026 | 1,140.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,155.00 | 1.32% | 14,500 |
| Apr 6, 2026 | 1,180.00 | 1,180.00 | 1,050.00 | 1,140.00 | 1,140.00 | -5.00% | 530,100 |
| Apr 2, 2026 | 1,220.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,200.00 | -1.64% | 120,200 |
| Apr 1, 2026 | 1,220.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | - | 26,200 |
| Mar 31, 2026 | 1,220.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 0.41% | 11,100 |
| Mar 30, 2026 | 1,230.00 | 1,245.00 | 1,130.00 | 1,215.00 | 1,215.00 | 1.25% | 540,800 |
| Mar 27, 2026 | 1,450.00 | 1,595.00 | 1,190.00 | 1,200.00 | 1,200.00 | -13.98% | 708,900 |
| Mar 26, 2026 | 1,230.00 | 1,400.00 | 1,150.00 | 1,395.00 | 1,395.00 | 14.34% | 558,500 |
| Mar 25, 2026 | 1,200.00 | 1,400.00 | 1,075.00 | 1,220.00 | 1,220.00 | 1.24% | 233,300 |
| Mar 17, 2026 | 1,430.00 | 1,620.00 | 1,205.00 | 1,205.00 | 1,205.00 | -14.84% | 439,900 |
| Mar 16, 2026 | 1,435.00 | 1,550.00 | 1,250.00 | 1,415.00 | 1,415.00 | -1.74% | 75,700 |
| Mar 13, 2026 | 1,285.00 | 1,600.00 | 1,175.00 | 1,440.00 | 1,440.00 | 11.63% | 332,300 |
| Mar 12, 2026 | 1,300.00 | 1,360.00 | 1,200.00 | 1,290.00 | 1,290.00 | -0.77% | 40,700 |
| Mar 11, 2026 | 1,200.00 | 1,400.00 | 1,190.00 | 1,300.00 | 1,300.00 | 8.33% | 82,800 |
| Mar 10, 2026 | 1,030.00 | 1,395.00 | 1,030.00 | 1,200.00 | 1,200.00 | 4.80% | 91,900 |
| Mar 9, 2026 | 1,345.00 | 1,380.00 | 1,110.00 | 1,145.00 | 1,145.00 | -10.55% | 17,900 |
| Mar 6, 2026 | 1,325.00 | 1,580.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.39% | 567,500 |
| Mar 5, 2026 | 1,325.00 | 1,325.00 | 1,250.00 | 1,275.00 | 1,275.00 | -3.77% | 19,600 |
| Mar 4, 2026 | 1,445.00 | 1,455.00 | 1,285.00 | 1,325.00 | 1,325.00 | -7.67% | 56,600 |
| Mar 3, 2026 | 1,600.00 | 1,605.00 | 1,415.00 | 1,435.00 | 1,435.00 | -9.75% | 185,500 |
| Mar 2, 2026 | 1,400.00 | 1,710.00 | 1,345.00 | 1,590.00 | 1,590.00 | 13.17% | 728,300 |
| Feb 27, 2026 | 1,415.00 | 1,465.00 | 1,350.00 | 1,405.00 | 1,405.00 | -0.71% | 26,000 |
| Feb 26, 2026 | 1,465.00 | 1,465.00 | 1,400.00 | 1,415.00 | 1,415.00 | -3.41% | 23,000 |
| Feb 25, 2026 | 1,510.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,465.00 | -2.66% | 18,000 |
| Feb 24, 2026 | 1,560.00 | 1,560.00 | 1,450.00 | 1,505.00 | 1,505.00 | -1.95% | 478,700 |
| Feb 23, 2026 | 1,525.00 | 1,580.00 | 1,485.00 | 1,535.00 | 1,535.00 | 0.66% | 52,100 |
| Feb 20, 2026 | 1,540.00 | 1,580.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.65% | 45,900 |
| Feb 19, 2026 | 1,655.00 | 1,660.00 | 1,525.00 | 1,535.00 | 1,535.00 | -6.97% | 157,600 |
| Feb 18, 2026 | 1,580.00 | 1,815.00 | 1,580.00 | 1,650.00 | 1,650.00 | 13.40% | 1,303,100 |
| Feb 13, 2026 | 1,395.00 | 1,600.00 | 1,350.00 | 1,455.00 | 1,455.00 | 3.19% | 199,800 |
| Feb 12, 2026 | 1,465.00 | 1,465.00 | 1,390.00 | 1,410.00 | 1,410.00 | -3.09% | 13,800 |
| Feb 11, 2026 | 1,415.00 | 1,510.00 | 1,415.00 | 1,455.00 | 1,455.00 | 4.30% | 83,900 |
| Feb 10, 2026 | 1,395.00 | 1,500.00 | 1,340.00 | 1,395.00 | 1,395.00 | - | 496,800 |
| Feb 9, 2026 | 1,480.00 | 1,480.00 | 1,275.00 | 1,395.00 | 1,395.00 | -5.74% | 15,600 |
| Feb 6, 2026 | 1,530.00 | 1,635.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.33% | 21,300 |
| Feb 5, 2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.54% | 5,600 |
| Feb 4, 2026 | 1,560.00 | 1,575.00 | 1,500.00 | 1,555.00 | 1,555.00 | -0.96% | 452,300 |
| Feb 3, 2026 | 1,450.00 | 1,600.00 | 1,450.00 | 1,570.00 | 1,570.00 | 3.63% | 13,800 |
| Feb 2, 2026 | 1,570.00 | 1,570.00 | 1,415.00 | 1,515.00 | 1,515.00 | -3.50% | 14,100 |
| Jan 30, 2026 | 1,515.00 | 1,645.00 | 1,405.00 | 1,570.00 | 1,570.00 | 3.63% | 24,300 |
| Jan 29, 2026 | 1,525.00 | 1,535.00 | 1,435.00 | 1,515.00 | 1,515.00 | -10.09% | 470,400 |
| Jan 28, 2026 | 1,895.00 | 1,895.00 | 1,600.00 | 1,685.00 | 1,685.00 | -10.37% | 111,000 |
| Jan 27, 2026 | 1,600.00 | 2,000.00 | 1,600.00 | 1,880.00 | 1,880.00 | 13.94% | 293,700 |
| Jan 26, 2026 | 1,590.00 | 1,650.00 | 1,590.00 | 1,650.00 | 1,650.00 | 2.17% | 268,300 |
| Jan 23, 2026 | 1,615.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,615.00 | - | 449,100 |
| Jan 22, 2026 | 1,660.00 | 1,675.00 | 1,600.00 | 1,615.00 | 1,615.00 | -3.58% | 31,500 |
| Jan 21, 2026 | 1,740.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.90% | 16,300 |
| Jan 20, 2026 | 1,765.00 | 1,765.00 | 1,665.00 | 1,725.00 | 1,725.00 | -1.99% | 93,300 |
| Jan 19, 2026 | 1,595.00 | 1,800.00 | 1,585.00 | 1,760.00 | 1,760.00 | 11.04% | 654,900 |
| Jan 15, 2026 | 1,635.00 | 1,635.00 | 1,480.00 | 1,585.00 | 1,585.00 | -3.06% | 33,800 |
| Jan 14, 2026 | 1,635.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,635.00 | - | 31,500 |
| Jan 13, 2026 | 1,535.00 | 1,715.00 | 1,535.00 | 1,635.00 | 1,635.00 | 6.51% | 611,700 |
| Jan 12, 2026 | 1,550.00 | 1,600.00 | 1,495.00 | 1,535.00 | 1,535.00 | 2.68% | 210,600 |
| Jan 9, 2026 | 1,570.00 | 1,575.00 | 1,495.00 | 1,495.00 | 1,495.00 | -4.78% | 28,300 |
| Jan 8, 2026 | 1,585.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.64% | 282,000 |
| Jan 7, 2026 | 1,565.00 | 1,600.00 | 1,520.00 | 1,560.00 | 1,560.00 | 2.97% | 38,400 |
| Jan 6, 2026 | 1,585.00 | 1,585.00 | 1,505.00 | 1,515.00 | 1,515.00 | -4.42% | 202,300 |
| Jan 5, 2026 | 1,580.00 | 1,600.00 | 1,530.00 | 1,585.00 | 1,585.00 | 0.32% | 300,000 |
| Jan 2, 2026 | 1,515.00 | 1,600.00 | 1,505.00 | 1,580.00 | 1,580.00 | -0.63% | 240,700 |
| Dec 30, 2025 | 1,545.00 | 1,640.00 | 1,535.00 | 1,590.00 | 1,590.00 | 2.91% | 72,700 |
| Dec 29, 2025 | 1,480.00 | 1,600.00 | 1,480.00 | 1,545.00 | 1,545.00 | 4.39% | 6,500 |
| Dec 24, 2025 | 1,505.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,480.00 | -1.66% | 474,300 |
| Dec 23, 2025 | 1,535.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.95% | 822,300 |
| Dec 22, 2025 | 1,560.00 | 1,560.00 | 1,500.00 | 1,535.00 | 1,535.00 | -2.23% | 7,937,800 |
| Dec 19, 2025 | 1,665.00 | 1,665.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.98% | 17,100 |
| Dec 18, 2025 | 1,595.00 | 1,635.00 | 1,575.00 | 1,635.00 | 1,635.00 | 2.51% | 11,400 |
| Dec 17, 2025 | 1,670.00 | 1,670.00 | 1,570.00 | 1,595.00 | 1,595.00 | -1.54% | 279,900 |
| Dec 16, 2025 | 1,640.00 | 1,640.00 | 1,550.00 | 1,620.00 | 1,620.00 | -2.11% | 224,500 |
| Dec 15, 2025 | 1,665.00 | 1,705.00 | 1,495.00 | 1,655.00 | 1,655.00 | -0.60% | 388,100 |
| Dec 12, 2025 | 1,680.00 | 1,870.00 | 1,575.00 | 1,665.00 | 1,665.00 | -5.40% | 424,200 |
| Dec 11, 2025 | 1,790.00 | 1,830.00 | 1,610.00 | 1,760.00 | 1,760.00 | -1.68% | 25,300 |
| Dec 10, 2025 | 1,770.00 | 1,835.00 | 1,740.00 | 1,790.00 | 1,790.00 | 1.13% | 429,100 |
| Dec 9, 2025 | 1,910.00 | 1,920.00 | 1,700.00 | 1,770.00 | 1,770.00 | -2.21% | 137,700 |
| Dec 8, 2025 | 1,615.00 | 1,950.00 | 1,615.00 | 1,810.00 | 1,810.00 | 13.13% | 374,900 |
| 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 |