Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 152.00 | 152.00 | 142.00 | 147.00 | 147.00 | 12,912,900 |
| 2022-05-11 | 149.00 | 152.00 | 147.00 | 151.00 | 151.00 | 13,758,300 |
| 2022-05-10 | 151.00 | 153.00 | 144.00 | 149.00 | 149.00 | 22,342,400 |
| 2022-05-09 | 157.00 | 159.00 | 148.00 | 151.00 | 151.00 | 20,823,100 |
| 2022-04-28 | 151.00 | 157.00 | 148.00 | 157.00 | 157.00 | 24,961,100 |
| 2022-04-27 | 157.00 | 157.00 | 147.00 | 151.00 | 151.00 | 45,399,300 |
| 2022-04-26 | 169.00 | 169.00 | 157.00 | 157.00 | 157.00 | 15,994,100 |
| 2022-04-25 | 169.00 | 170.00 | 162.00 | 168.00 | 168.00 | 16,537,900 |
| 2022-04-22 | 173.00 | 178.00 | 165.00 | 167.00 | 167.00 | 27,045,200 |
| 2022-04-21 | 186.00 | 186.00 | 173.00 | 173.00 | 173.00 | 42,456,000 |
| 2022-04-20 | 200.00 | 202.00 | 186.00 | 186.00 | 186.00 | 68,846,800 |
| 2022-04-19 | 200.00 | 204.00 | 196.00 | 199.00 | 199.00 | 72,976,200 |
| 2022-04-18 | 204.00 | 218.00 | 200.00 | 202.00 | 202.00 | 238,176,300 |
| 2022-04-14 | 202.00 | 208.00 | 199.00 | 202.00 | 202.00 | 84,492,000 |
| 2022-04-13 | 204.00 | 208.00 | 199.00 | 202.00 | 202.00 | 73,204,400 |
| 2022-04-12 | 204.00 | 210.00 | 199.00 | 204.00 | 204.00 | 121,060,300 |
| 2022-04-11 | 195.00 | 212.00 | 193.00 | 204.00 | 204.00 | 217,909,600 |
| 2022-04-08 | 193.00 | 198.00 | 191.00 | 193.00 | 193.00 | 61,673,200 |
| 2022-04-07 | 195.00 | 198.00 | 192.00 | 193.00 | 193.00 | 68,714,500 |
| 2022-04-06 | 188.00 | 196.00 | 186.00 | 194.00 | 194.00 | 195,040,300 |
| 2022-04-05 | 187.00 | 192.00 | 186.00 | 188.00 | 188.00 | 77,807,200 |
| 2022-04-04 | 191.00 | 192.00 | 186.00 | 187.00 | 187.00 | 75,145,600 |
| 2022-04-01 | 187.00 | 191.00 | 181.00 | 191.00 | 191.00 | 128,876,100 |
| 2022-03-31 | 178.00 | 186.00 | 176.00 | 186.00 | 186.00 | 175,178,000 |
| 2022-03-30 | 173.00 | 176.00 | 171.00 | 175.00 | 175.00 | 56,119,100 |
| 2022-03-29 | 170.00 | 179.00 | 168.00 | 173.00 | 173.00 | 152,064,000 |
| 2022-03-28 | 161.00 | 169.00 | 159.00 | 169.00 | 169.00 | 53,170,600 |
| 2022-03-25 | 161.00 | 163.00 | 159.00 | 160.00 | 160.00 | 18,175,200 |
| 2022-03-24 | 163.00 | 166.00 | 158.00 | 160.00 | 160.00 | 42,507,500 |
| 2022-03-23 | 149.00 | 163.00 | 149.00 | 162.00 | 162.00 | 52,798,400 |
| 2022-03-22 | 153.00 | 155.00 | 149.00 | 149.00 | 149.00 | 20,234,400 |
| 2022-03-21 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | 9,222,600 |
| 2022-03-18 | 153.00 | 159.00 | 152.00 | 154.00 | 154.00 | 25,190,200 |
| 2022-03-17 | 155.00 | 159.00 | 153.00 | 153.00 | 153.00 | 5,164,900 |
| 2022-03-16 | 157.00 | 158.00 | 152.00 | 155.00 | 155.00 | 6,527,000 |
| 2022-03-15 | 166.00 | 166.00 | 154.00 | 155.00 | 155.00 | 16,224,700 |
| 2022-03-14 | 160.00 | 168.00 | 160.00 | 164.00 | 164.00 | 45,657,600 |
| 2022-03-11 | 158.00 | 165.00 | 151.00 | 159.00 | 159.00 | 20,714,300 |
| 2022-03-10 | 161.00 | 163.00 | 153.00 | 157.00 | 157.00 | 14,003,500 |
| 2022-03-09 | 150.00 | 169.00 | 150.00 | 159.00 | 159.00 | 59,686,900 |
| 2022-03-08 | 149.00 | 155.00 | 147.00 | 149.00 | 149.00 | 20,115,500 |
| 2022-03-07 | 155.00 | 155.00 | 143.00 | 148.00 | 148.00 | 20,129,600 |
| 2022-03-04 | 158.00 | 160.00 | 152.00 | 153.00 | 153.00 | 9,998,000 |
| 2022-03-02 | 163.00 | 164.00 | 155.00 | 159.00 | 159.00 | 17,336,900 |
| 2022-03-01 | 157.00 | 170.00 | 156.00 | 163.00 | 163.00 | 17,387,900 |
| 2022-02-25 | 150.00 | 163.00 | 150.00 | 157.00 | 157.00 | 14,256,800 |
| 2022-02-24 | 173.00 | 173.00 | 160.00 | 160.00 | 160.00 | 25,252,600 |
| 2022-02-23 | 170.00 | 179.00 | 170.00 | 172.00 | 172.00 | 22,283,800 |
| 2022-02-22 | 176.00 | 176.00 | 167.00 | 170.00 | 170.00 | 20,619,400 |
| 2022-02-21 | 172.00 | 178.00 | 172.00 | 176.00 | 176.00 | 26,891,100 |
| 2022-02-18 | 172.00 | 178.00 | 170.00 | 172.00 | 172.00 | 19,513,400 |
| 2022-02-17 | 173.00 | 176.00 | 168.00 | 171.00 | 171.00 | 25,287,100 |
| 2022-02-16 | 167.00 | 185.00 | 165.00 | 172.00 | 172.00 | 132,981,300 |
| 2022-02-15 | 166.00 | 172.00 | 164.00 | 166.00 | 166.00 | 18,475,800 |
| 2022-02-14 | 161.00 | 167.00 | 156.00 | 166.00 | 166.00 | 18,857,300 |
| 2022-02-11 | 166.00 | 170.00 | 159.00 | 160.00 | 160.00 | 18,727,200 |
| 2022-02-10 | 178.00 | 180.00 | 166.00 | 166.00 | 166.00 | 33,030,200 |
| 2022-02-09 | 167.00 | 178.00 | 158.00 | 178.00 | 178.00 | 36,009,600 |
| 2022-02-08 | 176.00 | 177.00 | 165.00 | 165.00 | 165.00 | 36,187,300 |
| 2022-02-07 | 179.00 | 181.00 | 173.00 | 175.00 | 175.00 | 9,373,800 |
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.