Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 153.00 | 161.00 | 143.00 | 143.00 | 143.00 | 125,868,300 |
| 2023-01-25 | 150.00 | 154.00 | 149.00 | 153.00 | 153.00 | 19,263,800 |
| 2023-01-24 | 154.00 | 157.00 | 150.00 | 150.00 | 150.00 | 18,991,500 |
| 2023-01-20 | 156.00 | 160.00 | 150.00 | 154.00 | 154.00 | 57,090,100 |
| 2023-01-19 | 153.00 | 158.00 | 150.00 | 158.00 | 158.00 | 37,152,200 |
| 2023-01-18 | 155.00 | 159.00 | 149.00 | 153.00 | 153.00 | 45,959,900 |
| 2023-01-17 | 151.00 | 157.00 | 148.00 | 155.00 | 155.00 | 87,661,100 |
| 2023-01-16 | 143.00 | 150.00 | 141.00 | 150.00 | 150.00 | 128,036,100 |
| 2023-01-13 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | 77,209,500 |
| 2023-01-12 | 125.00 | 139.00 | 125.00 | 139.00 | 139.00 | 111,784,800 |
| 2023-01-11 | 127.00 | 129.00 | 123.00 | 126.00 | 126.00 | 16,987,000 |
| 2023-01-10 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 25,566,400 |
| 2023-01-09 | 124.00 | 127.00 | 123.00 | 127.00 | 127.00 | 17,189,800 |
| 2023-01-06 | 128.00 | 129.00 | 122.00 | 124.00 | 124.00 | 20,498,600 |
| 2023-01-05 | 124.00 | 129.00 | 123.00 | 127.00 | 127.00 | 48,695,800 |
| 2023-01-04 | 124.00 | 127.00 | 122.00 | 124.00 | 124.00 | 44,560,700 |
| 2023-01-03 | 120.00 | 127.00 | 120.00 | 126.00 | 126.00 | 61,478,000 |
| 2023-01-02 | 132.00 | 133.00 | 123.00 | 123.00 | 123.00 | 57,231,200 |
| 2022-12-30 | 124.00 | 133.00 | 124.00 | 132.00 | 132.00 | 163,571,300 |
| 2022-12-29 | 115.00 | 125.00 | 113.00 | 124.00 | 124.00 | 103,723,300 |
| 2022-12-28 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 42,635,900 |
| 2022-12-27 | 106.00 | 112.00 | 104.00 | 112.00 | 112.00 | 36,218,100 |
| 2022-12-26 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 16,143,500 |
| 2022-12-23 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 8,778,700 |
| 2022-12-22 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 18,127,900 |
| 2022-12-21 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 16,901,600 |
| 2022-12-20 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 12,952,800 |
| 2022-12-19 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 10,581,800 |
| 2022-12-16 | 109.00 | 109.00 | 103.00 | 108.00 | 108.00 | 18,946,600 |
| 2022-12-15 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 11,992,200 |
| 2022-12-14 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 16,079,900 |
| 2022-12-13 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 18,650,600 |
| 2022-12-12 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 16,936,300 |
| 2022-12-09 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 15,062,100 |
| 2022-12-08 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 12,058,000 |
| 2022-12-07 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 16,352,000 |
| 2022-12-06 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 17,744,500 |
| 2022-12-05 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 26,511,300 |
| 2022-12-02 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 27,336,300 |
| 2022-12-01 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 23,270,400 |
| 2022-11-30 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 29,015,300 |
| 2022-11-29 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 23,410,500 |
| 2022-11-28 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 27,600,500 |
| 2022-11-25 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 27,487,300 |
| 2022-11-24 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 25,166,100 |
| 2022-11-23 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 26,568,700 |
| 2022-11-22 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 46,623,200 |
| 2022-11-21 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 25,125,000 |
| 2022-11-18 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 27,021,600 |
| 2022-11-17 | 115.00 | 116.00 | 111.00 | 115.00 | 115.00 | 53,964,100 |
| 2022-11-16 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 40,201,100 |
| 2022-11-15 | 111.00 | 118.00 | 110.00 | 112.00 | 112.00 | 83,681,900 |
| 2022-11-14 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 21,736,200 |
| 2022-11-11 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 20,967,700 |
| 2022-11-10 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 25,993,500 |
| 2022-11-09 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 24,160,600 |
| 2022-11-08 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 22,370,100 |
| 2022-11-07 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 29,276,000 |
| 2022-11-04 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 23,438,800 |
| 2022-11-03 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 17,171,700 |
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.