Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 16,463,600 |
| 2023-08-03 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 33,096,400 |
| 2023-08-02 | 112.00 | 119.00 | 112.00 | 116.00 | 116.00 | 36,666,100 |
| 2023-08-01 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 10,671,500 |
| 2023-07-31 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 10,337,000 |
| 2023-07-28 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 25,486,900 |
| 2023-07-27 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 22,026,200 |
| 2023-07-26 | 117.00 | 118.00 | 113.00 | 116.00 | 116.00 | 27,013,600 |
| 2023-07-25 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 8,085,200 |
| 2023-07-24 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | 15,249,900 |
| 2023-07-21 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 14,463,200 |
| 2023-07-20 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 8,905,500 |
| 2023-07-18 | 122.00 | 122.00 | 115.00 | 115.00 | 115.00 | 34,428,400 |
| 2023-07-17 | 113.00 | 123.00 | 111.00 | 121.00 | 121.00 | 49,932,500 |
| 2023-07-14 | 117.00 | 118.00 | 110.00 | 113.00 | 113.00 | 12,132,600 |
| 2023-07-13 | 125.00 | 125.00 | 112.00 | 117.00 | 117.00 | 28,221,800 |
| 2023-07-12 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 13,817,000 |
| 2023-07-11 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 12,250,100 |
| 2023-07-10 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 14,148,400 |
| 2023-07-07 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 13,517,300 |
| 2023-07-06 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 23,760,300 |
| 2023-07-05 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 25,235,300 |
| 2023-07-04 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 10,273,900 |
| 2023-07-03 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 13,969,600 |
| 2023-06-27 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | 14,653,600 |
| 2023-06-26 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 15,781,300 |
| 2023-06-23 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 12,846,200 |
| 2023-06-22 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 29,597,800 |
| 2023-06-21 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 35,695,600 |
| 2023-06-20 | 132.00 | 135.00 | 130.00 | 130.00 | 130.00 | 16,334,000 |
| 2023-06-19 | 132.00 | 135.00 | 130.00 | 133.00 | 133.00 | 16,334,700 |
| 2023-06-16 | 138.00 | 138.00 | 131.00 | 134.00 | 134.00 | 13,751,000 |
| 2023-06-15 | 137.00 | 139.00 | 132.00 | 134.00 | 134.00 | 36,316,900 |
| 2023-06-14 | 131.00 | 138.00 | 129.00 | 138.00 | 138.00 | 43,846,500 |
| 2023-06-13 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 10,783,600 |
| 2023-06-12 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 14,218,300 |
| 2023-06-09 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 21,472,700 |
| 2023-06-08 | 136.00 | 136.00 | 129.00 | 129.00 | 129.00 | 41,010,200 |
| 2023-06-07 | 134.00 | 136.00 | 131.00 | 135.00 | 135.00 | 27,744,000 |
| 2023-06-06 | 133.00 | 138.00 | 132.00 | 134.00 | 134.00 | 18,052,500 |
| 2023-06-05 | 132.00 | 135.00 | 129.00 | 133.00 | 133.00 | 20,188,100 |
| 2023-05-31 | 129.00 | 133.00 | 126.00 | 132.00 | 132.00 | 26,185,500 |
| 2023-05-30 | 132.00 | 132.00 | 125.00 | 129.00 | 129.00 | 25,205,000 |
| 2023-05-29 | 134.00 | 136.00 | 125.00 | 125.00 | 125.00 | 16,135,100 |
| 2023-05-26 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | 36,136,000 |
| 2023-05-25 | 141.00 | 148.00 | 135.00 | 140.00 | 140.00 | 39,848,000 |
| 2023-05-24 | 134.00 | 141.00 | 134.00 | 140.00 | 140.00 | 22,500,000 |
| 2023-05-23 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | 20,173,200 |
| 2023-05-22 | 129.00 | 135.00 | 128.00 | 134.00 | 134.00 | 27,792,700 |
| 2023-05-19 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 42,920,100 |
| 2023-05-17 | 131.00 | 132.00 | 125.00 | 130.00 | 130.00 | 40,481,100 |
| 2023-05-16 | 125.00 | 131.00 | 123.00 | 130.00 | 130.00 | 23,122,200 |
| 2023-05-15 | 131.00 | 133.00 | 125.00 | 125.00 | 125.00 | 17,531,600 |
| 2023-05-12 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 19,987,600 |
| 2023-05-11 | 140.00 | 143.00 | 132.00 | 133.00 | 133.00 | 25,019,600 |
| 2023-05-10 | 145.00 | 149.00 | 141.00 | 141.00 | 141.00 | 34,370,100 |
| 2023-05-09 | 135.00 | 144.00 | 134.00 | 144.00 | 144.00 | 53,921,800 |
| 2023-05-08 | 134.00 | 138.00 | 131.00 | 135.00 | 135.00 | 40,193,200 |
| 2023-05-05 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 17,095,900 |
| 2023-05-04 | 135.00 | 138.00 | 130.00 | 135.00 | 135.00 | 18,943,700 |
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.