Stock listing
IDX:BOAT PT Newport Marine Services Tbk Saham
Follow PT Newport Marine Services Tbk into a list and get an email when it puts out news.
Share price · IDX:BOAT
94.00 IDR -6.00 (-6.0%)
Close on Nov 4, 2026
- Day range
- 93.00 – 99.00 IDRNov 4, 2026
- Volume
- 723,400 sharesNov 4, 2026
- Market cap
- 329.2B IDRAt the close on Nov 4, 2026 · price × 3.50B shares outstanding
- 52-week range
- 79.00 – 288.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 413.4M IDRMedian day 2.30M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:BOAT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 94.00 | -6.00 | -6.0% | 99.00 | 99.00 | 93.00 | 723,400 | |
| 100.00 | +1.00 | +1.0% | 100.00 | 116.00 | 93.00 | 1,006,700 | |
| 99.00 | +1.00 | +1.0% | 100.00 | 105.00 | 92.00 | 847,900 | |
| 98.00 | -7.00 | -6.7% | 104.00 | 105.00 | 98.00 | 754,200 | |
| 105.00 | -1.00 | -0.9% | 107.00 | 109.00 | 99.00 | 535,400 | |
| 106.00 | -2.00 | -1.9% | 109.00 | 110.00 | 104.00 | 292,200 | |
| 108.00 | -5.00 | -4.4% | 113.00 | 118.00 | 106.00 | 970,500 | |
| 113.00 | 0.00 | 0.0% | 115.00 | 115.00 | 111.00 | 448,800 | |
| 113.00 | +7.00 | +6.6% | 106.00 | 127.00 | 106.00 | 6,588,100 | |
| 106.00 | +2.00 | +1.9% | 104.00 | 109.00 | 100.00 | 1,340,300 | |
| 104.00 | -1.00 | -1.0% | 106.00 | 106.00 | 100.00 | 519,300 | |
| 105.00 | +1.00 | +1.0% | 105.00 | 108.00 | 97.00 | 1,468,100 | |
| 104.00 | -4.00 | -3.7% | 101.00 | 108.00 | 101.00 | 4,811,900 | |
| 108.00 | -13.00 | -10.7% | 103.00 | 116.00 | 103.00 | 3,901,800 | |
| 121.00 | -3.00 | -2.4% | 123.00 | 123.00 | 119.00 | 460,400 | |
| 124.00 | 0.00 | 0.0% | 124.00 | 126.00 | 122.00 | 231,300 | |
| 124.00 | +1.00 | +0.8% | 121.00 | 125.00 | 120.00 | 290,000 | |
| 123.00 | -4.00 | -3.1% | 127.00 | 129.00 | 121.00 | 1,454,600 | |
| 127.00 | 0.00 | 0.0% | 128.00 | 131.00 | 125.00 | 1,572,800 | |
| 127.00 | +2.00 | +1.6% | 124.00 | 127.00 | 122.00 | 1,340,000 | |
| 125.00 | 0.00 | 0.0% | 126.00 | 126.00 | 123.00 | 377,900 | |
| 125.00 | +1.00 | +0.8% | 125.00 | 126.00 | 121.00 | 693,200 | |
| 124.00 | +2.00 | +1.6% | 122.00 | 127.00 | 120.00 | 524,000 | |
| 122.00 | +2.00 | +1.7% | 120.00 | 125.00 | 117.00 | 536,700 | |
| 120.00 | 0.00 | 0.0% | 122.00 | 122.00 | 116.00 | 437,200 | |
| 120.00 | +2.00 | +1.7% | 118.00 | 123.00 | 117.00 | 1,421,900 | |
| 118.00 | -6.00 | -4.8% | 123.00 | 123.00 | 108.00 | 5,466,700 | |
| 124.00 | -14.00 | -10.1% | 138.00 | 138.00 | 120.00 | 5,339,300 | |
| 138.00 | -3.00 | -2.1% | 140.00 | 141.00 | 136.00 | 1,299,300 | |
| 141.00 | +1.00 | +0.7% | 145.00 | 145.00 | 138.00 | 1,682,700 | |
| 140.00 | +1.00 | +0.7% | 140.00 | 141.00 | 137.00 | 1,509,800 | |
| 139.00 | +1.00 | +0.7% | 137.00 | 139.00 | 134.00 | 2,395,600 | |
| 138.00 | -1.00 | -0.7% | 138.00 | 144.00 | 137.00 | 3,185,800 | |
| 139.00 | +1.00 | +0.7% | 137.00 | 140.00 | 134.00 | 2,300,000 | |
| 138.00 | 0.00 | 0.0% | 138.00 | 141.00 | 136.00 | 1,585,100 | |
| 138.00 | +2.00 | +1.5% | 139.00 | 145.00 | 135.00 | 14,259,700 | |
| 136.00 | 0.00 | 0.0% | 136.00 | 139.00 | 136.00 | 788,600 | |
| 136.00 | -1.00 | -0.7% | 138.00 | 139.00 | 131.00 | 2,239,800 | |
| 137.00 | -1.00 | -0.7% | 139.00 | 139.00 | 130.00 | 2,543,400 | |
| 138.00 | -2.00 | -1.4% | 138.00 | 142.00 | 138.00 | 2,388,400 | |
| 140.00 | +1.00 | +0.7% | 140.00 | 146.00 | 137.00 | 11,872,300 | |
| 139.00 | +4.00 | +3.0% | 135.00 | 140.00 | 131.00 | 4,363,400 | |
| 135.00 | -4.00 | -2.9% | 138.00 | 138.00 | 134.00 | 2,512,400 | |
| 139.00 | -2.00 | -1.4% | 140.00 | 143.00 | 137.00 | 3,766,300 | |
| 141.00 | -2.00 | -1.4% | 142.00 | 144.00 | 139.00 | 6,029,000 | |
| 143.00 | -2.00 | -1.4% | 146.00 | 146.00 | 140.00 | 3,488,400 | |
| 145.00 | -6.00 | -4.0% | 150.00 | 150.00 | 141.00 | 7,021,100 | |
| 151.00 | +3.00 | +2.0% | 149.00 | 160.00 | 149.00 | 14,824,300 | |
| 148.00 | +2.00 | +1.4% | 146.00 | 148.00 | 143.00 | 4,272,900 | |
| 146.00 | +4.00 | +2.8% | 142.00 | 149.00 | 141.00 | 7,771,700 | |
| 142.00 | 0.00 | 0.0% | 142.00 | 143.00 | 140.00 | 2,921,900 | |
| 142.00 | 0.00 | 0.0% | 142.00 | 142.00 | 142.00 | 0 | |
| 142.00 | +1.00 | +0.7% | 141.00 | 143.00 | 141.00 | 3,338,300 | |
| 141.00 | 0.00 | 0.0% | 141.00 | 143.00 | 139.00 | 2,490,600 | |
| 141.00 | 0.00 | 0.0% | 144.00 | 144.00 | 140.00 | 2,454,200 | |
| 141.00 | -1.00 | -0.7% | 142.00 | 146.00 | 139.00 | 2,557,400 | |
| 142.00 | +2.00 | +1.4% | 141.00 | 143.00 | 139.00 | 1,845,000 | |
| 140.00 | 0.00 | 0.0% | 140.00 | 140.00 | 140.00 | 0 | |
| 140.00 | 0.00 | 0.0% | 141.00 | 141.00 | 139.00 | 4,479,000 | |
| 140.00 | +1.00 | +0.7% | 143.00 | 147.00 | 139.00 | 9,494,700 | |
| 139.00 | +4.00 | +3.0% | 135.00 | 142.00 | 134.00 | 8,762,500 | |
| 135.00 | 0.00 | 0.0% | 136.00 | 137.00 | 130.00 | 3,322,500 | |
| 135.00 | +1.00 | +0.7% | 134.00 | 136.00 | 132.00 | 1,731,600 | |
| 134.00 | +1.00 | +0.8% | 136.00 | 136.00 | 132.00 | 2,688,900 | |
| 133.00 | -1.00 | -0.7% | 134.00 | 137.00 | 133.00 | 2,645,400 | |
| 134.00 | +1.00 | +0.8% | 133.00 | 138.00 | 131.00 | 6,244,700 | |
| 133.00 | +1.00 | +0.8% | 132.00 | 138.00 | 128.00 | 4,035,100 |
- Ticker
- IDX:BOAT
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 127.00 (+1.6%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Sep 16, 2026
Closed 138.00 (0.0%) on Sep 17, 2026
Implementation of the EGMS Resolution through the execution of the Power of Attorney to Establish Ship Mortgages and the Power of Attorney to Sell over the Company's vessels.
Jul 17, 2026
Closed 112.00 (+1.8%) on Jul 20, 2026
Advertisement Submission
Jun 18, 2026
Closed 118.00 (-4.1%) on Jun 19, 2026
Public Expose Report Disclosure - Annual
Jun 18, 2026
Closed 123.00 (+13.9%) on Jun 18, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 17, 2026
Closed 123.00 (+13.9%) on Jun 18, 2026
Public Expose Material Submission - Annual
Jun 9, 2026
Closed 100.00 (+23.5%) on Jun 9, 2026
General Announcement Public Expose - Annual
May 25, 2026
Closed 114.00 (+2.7%) on May 25, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 21, 2026
Closed 112.00 (-11.1%) on May 21, 2026
Information Report or Fact Material Deed of Pledge of Shares of PT Newport Marine Services Tbk (BOAT)
May 12, 2026
Closed 140.00 (+4.5%) on May 13, 2026
PT Newport Marine Services Tbk on 6ix
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Newport Marine Services Tbk.