Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 16,101,000 |
| 2022-11-01 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 38,098,000 |
| 2022-10-31 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 19,146,100 |
| 2022-10-28 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 32,973,800 |
| 2022-10-27 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 12,639,800 |
| 2022-10-26 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 22,481,300 |
| 2022-10-25 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 16,812,200 |
| 2022-10-24 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 22,598,400 |
| 2022-10-21 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 30,231,400 |
| 2022-10-20 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 29,796,500 |
| 2022-10-19 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 19,951,500 |
| 2022-10-18 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 25,172,000 |
| 2022-10-17 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 16,171,200 |
| 2022-10-14 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 26,283,100 |
| 2022-10-13 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 49,603,600 |
| 2022-10-12 | 111.00 | 114.00 | 109.00 | 111.00 | 111.00 | 26,701,500 |
| 2022-10-11 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 43,149,800 |
| 2022-10-10 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 20,524,900 |
| 2022-10-07 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 17,062,900 |
| 2022-10-06 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 18,030,300 |
| 2022-10-05 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 34,187,700 |
| 2022-10-04 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 15,942,100 |
| 2022-10-03 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | 49,892,600 |
| 2022-09-30 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 31,927,900 |
| 2022-09-29 | 117.00 | 118.00 | 113.00 | 116.00 | 116.00 | 27,461,500 |
| 2022-09-28 | 112.00 | 119.00 | 112.00 | 117.00 | 117.00 | 23,230,500 |
| 2022-09-27 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 13,756,300 |
| 2022-09-26 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 25,192,300 |
| 2022-09-23 | 121.00 | 122.00 | 117.00 | 120.00 | 120.00 | 22,816,900 |
| 2022-09-22 | 118.00 | 121.00 | 116.00 | 120.00 | 120.00 | 31,273,400 |
| 2022-09-21 | 118.00 | 119.00 | 114.00 | 118.00 | 118.00 | 23,161,800 |
| 2022-09-20 | 121.00 | 122.00 | 116.00 | 117.00 | 117.00 | 33,046,000 |
| 2022-09-19 | 122.00 | 125.00 | 118.00 | 121.00 | 121.00 | 37,794,400 |
| 2022-09-16 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | 45,481,800 |
| 2022-09-15 | 117.00 | 127.00 | 117.00 | 125.00 | 125.00 | 55,317,300 |
| 2022-09-14 | 120.00 | 122.00 | 117.00 | 120.00 | 120.00 | 38,720,400 |
| 2022-09-13 | 114.00 | 122.00 | 114.00 | 121.00 | 121.00 | 44,449,600 |
| 2022-09-12 | 111.00 | 122.00 | 111.00 | 119.00 | 119.00 | 63,561,000 |
| 2022-09-09 | 109.00 | 119.00 | 109.00 | 118.00 | 118.00 | 136,356,600 |
| 2022-09-08 | 107.00 | 114.00 | 107.00 | 113.00 | 113.00 | 46,493,600 |
| 2022-09-07 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 37,250,500 |
| 2022-09-06 | 110.00 | 114.00 | 108.00 | 113.00 | 113.00 | 61,868,400 |
| 2022-09-05 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 34,802,700 |
| 2022-09-02 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 31,587,100 |
| 2022-09-01 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 73,532,800 |
| 2022-08-31 | 115.00 | 119.00 | 112.00 | 114.00 | 114.00 | 70,313,100 |
| 2022-08-30 | 114.00 | 116.00 | 111.00 | 115.00 | 115.00 | 40,650,800 |
| 2022-08-29 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 18,656,400 |
| 2022-08-26 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | 31,528,000 |
| 2022-08-25 | 116.00 | 120.00 | 115.00 | 116.00 | 116.00 | 20,303,300 |
| 2022-08-24 | 116.00 | 123.00 | 115.00 | 115.00 | 115.00 | 40,167,900 |
| 2022-08-23 | 113.00 | 119.00 | 113.00 | 115.00 | 115.00 | 43,380,900 |
| 2022-08-22 | 129.00 | 129.00 | 120.00 | 120.00 | 120.00 | 39,757,900 |
| 2022-08-19 | 132.00 | 133.00 | 126.00 | 128.00 | 128.00 | 70,798,500 |
| 2022-08-18 | 124.00 | 132.00 | 123.00 | 132.00 | 132.00 | 108,856,800 |
| 2022-08-16 | 120.00 | 123.00 | 116.00 | 123.00 | 123.00 | 65,086,400 |
| 2022-08-15 | 113.00 | 120.00 | 113.00 | 119.00 | 119.00 | 62,921,300 |
| 2022-08-12 | 113.00 | 117.00 | 111.00 | 113.00 | 113.00 | 39,087,100 |
| 2022-08-11 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 23,508,000 |
| 2022-08-10 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 17,792,700 |
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.