Stock listing
IDX:BESS PT Batulicin Nusantara Maritim Tbk Saham
Follow PT Batulicin Nusantara Maritim Tbk into a list and get an email when it puts out news.
Share price · IDX:BESS
605.00 IDR -45.00 (-6.9%)
Close on Nov 3, 2026
- Day range
- 605.00 – 630.00 IDRNov 3, 2026
- Volume
- 54,500 sharesNov 3, 2026
- Market cap
- 2.08T IDRAt the close on Nov 3, 2026 · price × 3.44B shares outstanding
- 52-week range
- 605.00 – 2,220.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 181.5M IDRMedian day 48,100 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:BESS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 605.00 | -45.00 | -6.9% | 605.00 | 630.00 | 605.00 | 54,500 | |
| 650.00 | -45.00 | -6.5% | 665.00 | 695.00 | 650.00 | 33,600 | |
| 695.00 | +30.00 | +4.5% | 630.00 | 715.00 | 620.00 | 58,500 | |
| 665.00 | -45.00 | -6.3% | 720.00 | 720.00 | 665.00 | 64,200 | |
| 710.00 | 0.00 | 0.0% | 725.00 | 725.00 | 690.00 | 48,000 | |
| 710.00 | -5.00 | -0.7% | 735.00 | 735.00 | 665.00 | 70,800 | |
| 715.00 | +5.00 | +0.7% | 720.00 | 745.00 | 685.00 | 526,400 | |
| 710.00 | -30.00 | -4.1% | 745.00 | 745.00 | 695.00 | 145,800 | |
| 740.00 | -55.00 | -6.9% | 775.00 | 775.00 | 740.00 | 226,200 | |
| 795.00 | -5.00 | -0.6% | 800.00 | 820.00 | 750.00 | 464,800 | |
| 800.00 | +105.00 | +15.1% | 715.00 | 865.00 | 660.00 | 37,500 | |
| 695.00 | -15.00 | -2.1% | 665.00 | 705.00 | 665.00 | 52,000 | |
| 710.00 | -120.00 | -14.5% | 710.00 | 770.00 | 710.00 | 91,300 | |
| 830.00 | -30.00 | -3.5% | 870.00 | 870.00 | 820.00 | 7,600 | |
| 860.00 | +25.00 | +3.0% | 835.00 | 860.00 | 820.00 | 66,800 | |
| 835.00 | -5.00 | -0.6% | 870.00 | 870.00 | 820.00 | 472,700 | |
| 840.00 | -20.00 | -2.3% | 845.00 | 860.00 | 825.00 | 27,600 | |
| 860.00 | +10.00 | +1.2% | 825.00 | 870.00 | 825.00 | 26,800 | |
| 850.00 | +5.00 | +0.6% | 825.00 | 880.00 | 825.00 | 35,800 | |
| 845.00 | +45.00 | +5.6% | 800.00 | 880.00 | 790.00 | 953,000 | |
| 800.00 | 0.00 | 0.0% | 805.00 | 805.00 | 780.00 | 34,100 | |
| 800.00 | -30.00 | -3.6% | 830.00 | 865.00 | 750.00 | 54,100 | |
| 830.00 | -30.00 | -3.5% | 860.00 | 900.00 | 780.00 | 79,600 | |
| 860.00 | +95.00 | +12.4% | 840.00 | 945.00 | 810.00 | 1,192,000 | |
| 765.00 | -10.00 | -1.3% | 770.00 | 770.00 | 750.00 | 29,200 | |
| 775.00 | +35.00 | +4.7% | 750.00 | 785.00 | 720.00 | 48,100 | |
| 740.00 | -90.00 | -10.8% | 820.00 | 820.00 | 740.00 | 123,600 | |
| 830.00 | 0.00 | 0.0% | 830.00 | 830.00 | 735.00 | 135,600 | |
| 830.00 | -50.00 | -5.7% | 900.00 | 900.00 | 800.00 | 183,800 | |
| 880.00 | +5.00 | +0.6% | 915.00 | 915.00 | 870.00 | 12,300 | |
| 875.00 | -45.00 | -4.9% | 910.00 | 910.00 | 875.00 | 29,000 | |
| 920.00 | 0.00 | 0.0% | 910.00 | 920.00 | 900.00 | 15,600 | |
| 920.00 | +25.00 | +2.8% | 910.00 | 930.00 | 895.00 | 47,200 | |
| 895.00 | -25.00 | -2.7% | 885.00 | 925.00 | 885.00 | 36,800 | |
| 920.00 | +5.00 | +0.5% | 930.00 | 930.00 | 890.00 | 82,400 | |
| 915.00 | +25.00 | +2.8% | 905.00 | 970.00 | 880.00 | 344,300 | |
| 890.00 | -40.00 | -4.3% | 930.00 | 995.00 | 890.00 | 801,000 | |
| 930.00 | +20.00 | +2.2% | 905.00 | 930.00 | 890.00 | 6,700 | |
| 910.00 | -10.00 | -1.1% | 930.00 | 930.00 | 900.00 | 7,100 | |
| 920.00 | +20.00 | +2.2% | 915.00 | 930.00 | 900.00 | 15,800 | |
| 900.00 | -10.00 | -1.1% | 905.00 | 905.00 | 890.00 | 20,800 | |
| 910.00 | 0.00 | 0.0% | 910.00 | 965.00 | 900.00 | 107,700 | |
| 910.00 | +25.00 | +2.8% | 885.00 | 970.00 | 880.00 | 291,200 | |
| 885.00 | -5.00 | -0.6% | 900.00 | 905.00 | 860.00 | 492,600 | |
| 890.00 | -10.00 | -1.1% | 900.00 | 920.00 | 885.00 | 20,100 | |
| 900.00 | -15.00 | -1.6% | 890.00 | 940.00 | 880.00 | 3,721,800 | |
| 915.00 | +5.00 | +0.5% | 910.00 | 970.00 | 880.00 | 38,000 | |
| 910.00 | +10.00 | +1.1% | 915.00 | 920.00 | 885.00 | 466,800 | |
| 900.00 | 0.00 | 0.0% | 900.00 | 925.00 | 885.00 | 15,000 | |
| 900.00 | -5.00 | -0.6% | 960.00 | 965.00 | 890.00 | 46,700 | |
| 905.00 | 0.00 | 0.0% | 905.00 | 905.00 | 905.00 | 0 | |
| 905.00 | -40.00 | -4.2% | 935.00 | 935.00 | 900.00 | 470,300 | |
| 945.00 | +35.00 | +3.8% | 910.00 | 965.00 | 905.00 | 153,600 | |
| 910.00 | 0.00 | 0.0% | 920.00 | 920.00 | 890.00 | 16,600 | |
| 910.00 | -10.00 | -1.1% | 920.00 | 920.00 | 850.00 | 462,800 | |
| 920.00 | +35.00 | +4.0% | 885.00 | 925.00 | 805.00 | 51,900 | |
| 885.00 | 0.00 | 0.0% | 885.00 | 885.00 | 885.00 | 0 | |
| 885.00 | -20.00 | -2.2% | 895.00 | 895.00 | 885.00 | 1,700 | |
| 905.00 | +10.00 | +1.1% | 895.00 | 910.00 | 880.00 | 3,400 | |
| 895.00 | -10.00 | -1.1% | 930.00 | 930.00 | 890.00 | 453,700 | |
| 905.00 | -5.00 | -0.5% | 910.00 | 935.00 | 890.00 | 7,800 | |
| 910.00 | -5.00 | -0.5% | 915.00 | 915.00 | 880.00 | 8,200 | |
| 915.00 | +25.00 | +2.8% | 890.00 | 965.00 | 890.00 | 6,200 | |
| 890.00 | -5.00 | -0.6% | 880.00 | 915.00 | 875.00 | 448,300 | |
| 895.00 | 0.00 | 0.0% | 895.00 | 910.00 | 870.00 | 25,800 | |
| 895.00 | +15.00 | +1.7% | 880.00 | 930.00 | 870.00 | 4,800 | |
| 880.00 | -20.00 | -2.2% | 910.00 | 910.00 | 875.00 | 5,600 |
- Ticker
- IDX:BESS
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 845.00 (+5.6%) on Oct 7, 2026
Postponement of the Extraordinary General Meeting of Shareholders (EGMS)
Aug 7, 2026
Closed 910.00 (-0.5%) on Aug 10, 2026
Postpone of Extraordinary General Meeting of Shareholders
Aug 7, 2026
Closed 910.00 (-0.5%) on Aug 10, 2026
Advertisement Submission
Jul 30, 2026
Closed 900.00 (+4.0%) on Jul 31, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 30, 2026
Closed 865.00 (-1.1%) on Jul 30, 2026
Information Disclosure Concerning Corporate Action
Jul 15, 2026
Closed 890.00 (-0.6%) on Jul 16, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 14, 2026
Closed 895.00 (-2.2%) on Jul 15, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 24, 2026
Closed 935.00 (-1.1%) on Jun 25, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 23, 2026
Closed 945.00 (-0.5%) on Jun 24, 2026
Explanation on Request for Explanation of the Exchange
Jun 11, 2026
Closed 865.00 (+0.6%) on Jun 11, 2026
PT Batulicin Nusantara Maritim Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Batulicin Nusantara Maritim Tbk.