Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | 31,616,100 |
| 2022-08-08 | 108.00 | 112.00 | 106.00 | 112.00 | 112.00 | 72,751,000 |
| 2022-08-05 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 13,591,600 |
| 2022-08-04 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 33,587,400 |
| 2022-08-03 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 14,966,400 |
| 2022-08-02 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 29,115,700 |
| 2022-08-01 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 55,220,200 |
| 2022-07-29 | 112.00 | 116.00 | 109.00 | 112.00 | 112.00 | 86,515,300 |
| 2022-07-28 | 107.00 | 116.00 | 107.00 | 112.00 | 112.00 | 26,420,800 |
| 2022-07-27 | 122.00 | 123.00 | 113.00 | 113.00 | 113.00 | 73,889,700 |
| 2022-07-26 | 114.00 | 121.00 | 111.00 | 121.00 | 121.00 | 74,362,500 |
| 2022-07-25 | 113.00 | 117.00 | 111.00 | 113.00 | 113.00 | 36,118,000 |
| 2022-07-22 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 33,230,600 |
| 2022-07-21 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 14,962,800 |
| 2022-07-20 | 103.00 | 113.00 | 103.00 | 108.00 | 108.00 | 40,250,800 |
| 2022-07-19 | 103.00 | 110.00 | 101.00 | 110.00 | 110.00 | 64,999,400 |
| 2022-07-18 | 103.00 | 108.00 | 103.00 | 103.00 | 103.00 | 67,762,200 |
| 2022-07-15 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | 49,716,200 |
| 2022-07-14 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 28,473,200 |
| 2022-07-13 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 32,597,700 |
| 2022-07-12 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 53,343,900 |
| 2022-07-11 | 118.00 | 122.00 | 117.00 | 118.00 | 118.00 | 59,120,500 |
| 2022-07-08 | 122.00 | 123.00 | 117.00 | 118.00 | 118.00 | 78,855,300 |
| 2022-07-07 | 132.00 | 132.00 | 120.00 | 122.00 | 122.00 | 117,529,800 |
| 2022-07-06 | 112.00 | 125.00 | 109.00 | 125.00 | 125.00 | 144,475,800 |
| 2022-07-05 | 109.00 | 112.00 | 107.00 | 112.00 | 112.00 | 18,553,800 |
| 2022-07-04 | 113.00 | 113.00 | 107.00 | 108.00 | 108.00 | 18,553,200 |
| 2022-07-01 | 111.00 | 115.00 | 109.00 | 112.00 | 112.00 | 30,607,800 |
| 2022-06-30 | 112.00 | 112.00 | 107.00 | 111.00 | 111.00 | 14,982,800 |
| 2022-06-29 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 14,834,500 |
| 2022-06-28 | 108.00 | 114.00 | 108.00 | 109.00 | 109.00 | 33,454,000 |
| 2022-06-27 | 120.00 | 124.00 | 112.00 | 114.00 | 114.00 | 81,739,300 |
| 2022-06-24 | 112.00 | 117.00 | 111.00 | 117.00 | 117.00 | 32,853,100 |
| 2022-06-23 | 114.00 | 115.00 | 108.00 | 112.00 | 112.00 | 32,811,300 |
| 2022-06-22 | 114.00 | 116.00 | 109.00 | 114.00 | 114.00 | 32,175,500 |
| 2022-06-21 | 107.00 | 113.00 | 106.00 | 112.00 | 112.00 | 43,407,300 |
| 2022-06-20 | 103.00 | 109.00 | 103.00 | 106.00 | 106.00 | 19,323,400 |
| 2022-06-17 | 107.00 | 110.00 | 104.00 | 105.00 | 105.00 | 17,434,900 |
| 2022-06-16 | 103.00 | 111.00 | 102.00 | 107.00 | 107.00 | 27,580,200 |
| 2022-06-15 | 104.00 | 108.00 | 99.000 | 103.00 | 103.00 | 33,303,600 |
| 2022-06-14 | 103.00 | 108.00 | 101.00 | 104.00 | 104.00 | 50,466,900 |
| 2022-06-13 | 107.00 | 114.00 | 106.00 | 108.00 | 108.00 | 30,830,200 |
| 2022-06-10 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | 38,546,600 |
| 2022-06-09 | 112.00 | 121.00 | 109.00 | 114.00 | 114.00 | 93,690,600 |
| 2022-06-08 | 117.00 | 124.00 | 110.00 | 111.00 | 111.00 | 64,273,400 |
| 2022-06-07 | 107.00 | 118.00 | 107.00 | 117.00 | 117.00 | 57,997,900 |
| 2022-06-06 | 118.00 | 119.00 | 113.00 | 114.00 | 114.00 | 17,193,900 |
| 2022-06-03 | 121.00 | 123.00 | 116.00 | 116.00 | 116.00 | 18,583,900 |
| 2022-06-02 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | 21,428,800 |
| 2022-05-31 | 126.00 | 127.00 | 118.00 | 121.00 | 121.00 | 28,240,200 |
| 2022-05-30 | 121.00 | 130.00 | 121.00 | 125.00 | 125.00 | 63,204,400 |
| 2022-05-27 | 121.00 | 126.00 | 114.00 | 121.00 | 121.00 | 23,661,600 |
| 2022-05-25 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 25,564,400 |
| 2022-05-24 | 132.00 | 132.00 | 127.00 | 130.00 | 130.00 | 16,153,700 |
| 2022-05-23 | 133.00 | 136.00 | 125.00 | 131.00 | 131.00 | 44,336,500 |
| 2022-05-20 | 132.00 | 139.00 | 125.00 | 132.00 | 132.00 | 49,458,500 |
| 2022-05-19 | 135.00 | 135.00 | 129.00 | 131.00 | 131.00 | 28,035,100 |
| 2022-05-18 | 140.00 | 141.00 | 133.00 | 135.00 | 135.00 | 7,936,200 |
| 2022-05-17 | 143.00 | 145.00 | 133.00 | 138.00 | 138.00 | 28,026,700 |
| 2022-05-13 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | 10,886,800 |
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.