Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 672,700 |
| 2026-07-23 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 509,700 |
| 2026-07-22 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 443,400 |
| 2026-07-21 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | 2,624,000 |
| 2026-07-20 | 132.00 | 136.00 | 131.00 | 132.00 | 132.00 | 1,183,200 |
| 2026-07-17 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | 1,819,300 |
| 2026-07-16 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,422,800 |
| 2026-07-15 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | 2,021,300 |
| 2026-07-14 | 137.00 | 138.00 | 132.00 | 134.00 | 134.00 | 3,367,800 |
| 2026-07-13 | 140.00 | 142.00 | 132.00 | 138.00 | 138.00 | 3,550,600 |
| 2026-07-10 | 125.00 | 148.00 | 123.00 | 138.00 | 138.00 | 7,170,800 |
| 2026-07-09 | 124.00 | 131.00 | 120.00 | 125.00 | 125.00 | 1,216,800 |
| 2026-07-08 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 317,700 |
| 2026-07-07 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 142,300 |
| 2026-07-06 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 402,300 |
| 2026-07-03 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 313,900 |
| 2026-07-02 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,302,300 |
| 2026-07-01 | 119.00 | 124.00 | 117.00 | 123.00 | 123.00 | 2,670,300 |
| 2026-06-30 | 115.00 | 124.00 | 114.00 | 118.00 | 118.00 | 3,513,600 |
| 2026-06-29 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,405,200 |
| 2026-06-26 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | 1,728,200 |
| 2026-06-25 | 123.00 | 125.00 | 120.00 | 125.00 | 125.00 | 1,691,200 |
| 2026-06-24 | 127.00 | 127.00 | 120.00 | 122.00 | 122.00 | 1,874,600 |
| 2026-06-23 | 123.00 | 127.00 | 119.00 | 126.00 | 126.00 | 3,211,400 |
| 2026-06-22 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 1,223,100 |
| 2026-06-19 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 3,841,700 |
| 2026-06-18 | 124.00 | 127.00 | 121.00 | 122.00 | 122.00 | 2,878,000 |
| 2026-06-17 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 2,862,600 |
| 2026-06-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-15 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | 2,374,600 |
| 2026-06-12 | 127.00 | 128.00 | 118.00 | 123.00 | 123.00 | 3,461,500 |
| 2026-06-11 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 885,500 |
| 2026-06-10 | 119.00 | 120.00 | 115.00 | 118.00 | 118.00 | 3,232,800 |
| 2026-06-09 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1,277,000 |
| 2026-06-08 | 123.00 | 123.00 | 113.00 | 117.00 | 117.00 | 2,063,900 |
| 2026-06-05 | 125.00 | 125.00 | 112.00 | 123.00 | 123.00 | 3,256,400 |
| 2026-06-04 | 127.00 | 129.00 | 115.00 | 123.00 | 123.00 | 2,067,200 |
| 2026-06-03 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | 1,284,500 |
| 2026-06-02 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1,364,500 |
| 2026-06-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-05-29 | 129.00 | 134.00 | 128.00 | 132.00 | 132.00 | 1,646,700 |
| 2026-05-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-26 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | 3,134,800 |
| 2026-05-25 | 128.00 | 135.00 | 124.00 | 135.00 | 135.00 | 2,280,400 |
| 2026-05-22 | 125.00 | 131.00 | 121.00 | 128.00 | 128.00 | 4,357,300 |
| 2026-05-21 | 134.00 | 134.00 | 122.00 | 125.00 | 125.00 | 5,600,800 |
| 2026-05-20 | 133.00 | 137.00 | 129.00 | 133.00 | 133.00 | 2,049,400 |
| 2026-05-19 | 131.00 | 133.00 | 124.00 | 133.00 | 133.00 | 3,663,500 |
| 2026-05-18 | 130.00 | 132.00 | 122.00 | 131.00 | 131.00 | 7,291,600 |
| 2026-05-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-13 | 138.00 | 140.00 | 128.00 | 130.00 | 130.00 | 6,046,200 |
| 2026-05-12 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | 630,100 |
| 2026-05-11 | 138.00 | 142.00 | 137.00 | 139.00 | 139.00 | 3,770,300 |
| 2026-05-08 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | 5,775,600 |
| 2026-05-07 | 142.00 | 144.00 | 139.00 | 140.00 | 140.00 | 3,325,000 |
| 2026-05-06 | 142.00 | 145.00 | 139.00 | 142.00 | 142.00 | 3,064,500 |
| 2026-05-05 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | 4,321,700 |
| 2026-05-04 | 138.00 | 143.00 | 137.00 | 141.00 | 141.00 | 2,754,400 |
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.