IDX · BOAT · stock
PT Newport Marine Services TBK (BOAT) stock price history
Every IDX trading session of PT Newport Marine Services TBK from Nov 12, 2024 to Nov 13, 2026: 476 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.
BOAT adjusted close, 2024 to 2026
- IDR 320.00
- All time high, 2024
- IDR 288.00
- 52 week high, IDR 79.00 low
- 476
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BOAT key facts
- PT Newport Marine Services TBK (BOAT) closed at IDR 104.00 on Nov 13, 2026 on IDX.
- BOAT's all time high close is IDR 320.00, set on Nov 22, 2024; its all time low close is IDR 81.00 on Jun 8, 2026.
- BOAT's 52 week range is IDR 79.00 to IDR 288.00.
- BOAT returned -20.6% over the year to Nov 13, 2026.
- Since Nov 12, 2024 BOAT returned -23%, -12.2% a year compounded.
- BOAT's deepest drawdown was -74.7% from Nov 22, 2024 to Jun 8, 2026.
- DataCedar holds 476 daily sessions of BOAT history from Nov 12, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BOAT price chart, 2024 to 2026
BOAT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | -25.7% |
| 6 months | -25.7% |
| Year to date | -52.7% |
| 1 year | -20.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 12, 2024 | -23.0% |
| Compound annual growth, 2.0 years | -12.2% |
BOAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 320.00 on Nov 22, 2024
- All time low close
- IDR 81.00 on Jun 8, 2026
- 52 week high
- IDR 288.00 on Jan 5, 2026
- 52 week low
- IDR 79.00 on Jun 8, 2026
- Deepest drawdown
- -74.7% from Nov 22, 2024 to Jun 8, 2026, not yet recovered
- Best single session
- +34.5% on Dec 2, 2025
- Worst single session
- -15.3% on Nov 29, 2024
- Volatility, 1 year annualised
- 85.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2025, +13%
BOAT 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. 2024 starts on Nov 12, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 234.00 | IDR 288.00 | IDR 79.00 | IDR 104.00 | -52.7% | 1.8B | 208 |
| 2025 | IDR 196.00 | IDR 256.00 | IDR 68.00 | IDR 220.00 | +12.8% | 5.5B | 236 |
| 2024 | IDR 130.00 | IDR 390.00 | IDR 112.00 | IDR 195.00 | n/a | 5.2B | 32 |
BOAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 104.00 | +6.1% |
| October 2026 | IDR 98.00 | -18.3% |
| September 2026 | IDR 120.00 | -20.5% |
| August 2026 | IDR 151.00 | +9.4% |
| July 2026 | IDR 138.00 | +38.0% |
| June 2026 | IDR 100.00 | -16.0% |
| May 2026 | IDR 119.00 | -15.0% |
| April 2026 | IDR 140.00 | +2.9% |
| March 2026 | IDR 136.00 | -19.5% |
| February 2026 | IDR 169.00 | -2.3% |
| January 2026 | IDR 173.00 | -21.4% |
| December 2025 | IDR 220.00 | +71.9% |
About the BOAT data
Daily bars. 476 sessions from Nov 12, 2024 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 11, 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 Nov 12, 2024, 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%3ABOAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BOAT share price history
