Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 82.000 | 82.000 | 79.000 | 81.000 | 81.000 | 12,583,100 |
| 2023-10-30 | 78.000 | 83.000 | 78.000 | 82.000 | 82.000 | 23,373,100 |
| 2023-10-27 | 81.000 | 83.000 | 78.000 | 78.000 | 78.000 | 14,223,800 |
| 2023-10-26 | 85.000 | 87.000 | 79.000 | 80.000 | 80.000 | 33,297,000 |
| 2023-10-25 | 76.000 | 85.000 | 76.000 | 85.000 | 85.000 | 30,199,100 |
| 2023-10-24 | 80.000 | 83.000 | 77.000 | 82.000 | 82.000 | 13,273,000 |
| 2023-10-23 | 78.000 | 82.000 | 77.000 | 80.000 | 80.000 | 17,324,200 |
| 2023-10-20 | 75.000 | 84.000 | 75.000 | 81.000 | 81.000 | 12,639,900 |
| 2023-10-19 | 77.000 | 85.000 | 77.000 | 83.000 | 83.000 | 9,999,700 |
| 2023-10-18 | 76.000 | 88.000 | 76.000 | 83.000 | 83.000 | 44,421,300 |
| 2023-10-17 | 72.000 | 89.000 | 72.000 | 85.000 | 85.000 | 32,897,600 |
| 2023-10-16 | 91.000 | 93.000 | 84.000 | 88.000 | 88.000 | 26,557,800 |
| 2023-10-13 | 95.000 | 95.000 | 91.000 | 93.000 | 93.000 | 14,587,800 |
| 2023-10-12 | 97.000 | 98.000 | 94.000 | 95.000 | 95.000 | 25,481,100 |
| 2023-10-11 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 56,083,300 |
| 2023-10-10 | 90.000 | 98.000 | 90.000 | 97.000 | 97.000 | 11,967,500 |
| 2023-10-09 | 95.000 | 98.000 | 95.000 | 96.000 | 96.000 | 12,687,300 |
| 2023-10-06 | 90.000 | 99.000 | 90.000 | 98.000 | 98.000 | 24,460,600 |
| 2023-10-05 | 96.000 | 100.00 | 96.000 | 98.000 | 98.000 | 15,671,600 |
| 2023-10-04 | 98.000 | 100.00 | 93.000 | 96.000 | 96.000 | 40,641,000 |
| 2023-10-03 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 31,398,900 |
| 2023-10-02 | 105.00 | 115.00 | 104.00 | 104.00 | 104.00 | 104,758,600 |
| 2023-09-29 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 20,357,200 |
| 2023-09-27 | 106.00 | 112.00 | 106.00 | 108.00 | 108.00 | 43,713,900 |
| 2023-09-26 | 108.00 | 113.00 | 105.00 | 106.00 | 106.00 | 36,229,400 |
| 2023-09-25 | 110.00 | 115.00 | 106.00 | 106.00 | 106.00 | 48,535,200 |
| 2023-09-22 | 108.00 | 128.00 | 105.00 | 115.00 | 115.00 | 207,466,500 |
| 2023-09-21 | 105.00 | 109.00 | 102.00 | 107.00 | 107.00 | 24,827,600 |
| 2023-09-20 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 9,608,700 |
| 2023-09-19 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 11,686,800 |
| 2023-09-18 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | 27,177,600 |
| 2023-09-15 | 105.00 | 106.00 | 102.00 | 106.00 | 106.00 | 25,005,200 |
| 2023-09-14 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 12,173,100 |
| 2023-09-13 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 11,258,700 |
| 2023-09-12 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 7,360,100 |
| 2023-09-11 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 18,011,600 |
| 2023-09-08 | 106.00 | 111.00 | 105.00 | 109.00 | 109.00 | 27,663,000 |
| 2023-09-07 | 111.00 | 112.00 | 105.00 | 107.00 | 107.00 | 13,892,700 |
| 2023-09-06 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 10,221,100 |
| 2023-09-05 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 6,877,900 |
| 2023-09-04 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 25,469,000 |
| 2023-09-01 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 23,066,800 |
| 2023-08-31 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 11,592,100 |
| 2023-08-30 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 10,087,100 |
| 2023-08-29 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 12,620,700 |
| 2023-08-28 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 25,393,200 |
| 2023-08-25 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 24,845,600 |
| 2023-08-24 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 15,216,400 |
| 2023-08-23 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 10,136,400 |
| 2023-08-22 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 13,382,600 |
| 2023-08-21 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 32,579,600 |
| 2023-08-18 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 27,754,600 |
| 2023-08-16 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 12,343,500 |
| 2023-08-15 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 14,861,500 |
| 2023-08-14 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 15,055,500 |
| 2023-08-11 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 12,059,100 |
| 2023-08-10 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 29,879,600 |
| 2023-08-09 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 32,242,200 |
| 2023-08-08 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 11,891,600 |
| 2023-08-07 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | 14,329,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.