IDX · BESS · stock
PT Batulicin Nusantara Maritim Tbk (BESS) stock price history
Every IDX trading session of PT Batulicin Nusantara Maritim Tbk from Mar 9, 2020 to Nov 13, 2026: 1,608 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BESS adjusted close, 2020 to 2026
- IDR 2,010
- All time high, 2021
- IDR 2,209
- 52 week high, IDR 565.00 low
- 1,608
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BESS key facts
- PT Batulicin Nusantara Maritim Tbk (BESS) closed at IDR 670.00 on Nov 13, 2026 on IDX.
- BESS's all time high close is IDR 2,010, set on Nov 10, 2021; its all time low close is IDR 132.37 on Mar 10, 2023.
- BESS's 52 week range is IDR 565.00 to IDR 2,209.
- BESS returned -61.5% over the year to Nov 13, 2026 and -65.6% over five years.
- Since Mar 9, 2020 BESS returned +278%, +22.0% a year compounded.
- BESS's deepest drawdown was -93.4% from Nov 26, 2021 to Mar 10, 2023.
- DataCedar holds 1,608 daily sessions of BESS history from Mar 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BESS price chart, 2020 to 2026
BESS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.8% |
| 3 months | -26.0% |
| 6 months | -38.5% |
| Year to date | -57.7% |
| 1 year | -61.5% |
| 3 years | +334.3% |
| 5 years | -65.6% |
| 10 years | n/a |
| Since Mar 9, 2020 | +278.2% |
| Compound annual growth, 6.7 years | +22.0% |
BESS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,010 on Nov 10, 2021
- All time low close
- IDR 132.37 on Mar 10, 2023
- 52 week high
- IDR 2,209 on Nov 20, 2025
- 52 week low
- IDR 565.00 on Nov 4, 2026
- Deepest drawdown
- -93.4% from Nov 26, 2021 to Mar 10, 2023, not yet recovered
- Best single session
- +34.9% on Aug 16, 2022
- Worst single session
- -15.0% on Mar 24, 2025
- Volatility, 1 year annualised
- 69.4%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2020
- 3.8×
- Best calendar year
- 2025, +362%
- Worst calendar year
- 2022, -81%
BESS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 9, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,508 | IDR 1,990 | IDR 565.00 | IDR 670.00 | -57.7% | 39.6M | 208 |
| 2025 | IDR 342.36 | IDR 2,209 | IDR 328.43 | IDR 1,582 | +362.2% | 100.3M | 236 |
| 2024 | IDR 210.99 | IDR 396.10 | IDR 139.33 | IDR 342.36 | +62.3% | 609.1M | 237 |
| 2023 | IDR 170.19 | IDR 222.93 | IDR 123.41 | IDR 210.99 | +24.7% | 606.9M | 239 |
| 2022 | IDR 870.83 | IDR 955.43 | IDR 164.21 | IDR 169.19 | -80.6% | 583.8M | 246 |
| 2021 | IDR 234.88 | IDR 2,040 | IDR 210.99 | IDR 870.83 | +264.6% | 176.5M | 247 |
| 2020 | IDR 177.15 | IDR 356.29 | IDR 162.22 | IDR 238.86 | n/a | 1.3B | 195 |
BESS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 670.00 | -3.6% |
| October 2026 | IDR 695.00 | -9.2% |
| September 2026 | IDR 765.00 | -16.4% |
| August 2026 | IDR 915.00 | +1.7% |
| July 2026 | IDR 900.00 | -1.1% |
| June 2026 | IDR 910.00 | -9.9% |
| May 2026 | IDR 1,010 | -10.2% |
| April 2026 | IDR 1,125 | -7.4% |
| March 2026 | IDR 1,214 | -13.2% |
| February 2026 | IDR 1,398 | -10.5% |
| January 2026 | IDR 1,563 | -1.3% |
| December 2025 | IDR 1,582 | -8.6% |
About the BESS data
Daily bars. 1,608 sessions from Mar 9, 2020 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ABESS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BESS share price history
