Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 179.00 | 181.00 | 176.00 | 179.00 | 179.00 | 8,027,100 |
| 2022-02-03 | 176.00 | 181.00 | 174.00 | 178.00 | 178.00 | 12,114,800 |
| 2022-02-02 | 173.00 | 181.00 | 173.00 | 176.00 | 176.00 | 11,786,600 |
| 2022-01-31 | 171.00 | 176.00 | 171.00 | 173.00 | 173.00 | 9,177,200 |
| 2022-01-28 | 169.00 | 177.00 | 169.00 | 171.00 | 171.00 | 12,789,300 |
| 2022-01-27 | 171.00 | 182.00 | 164.00 | 171.00 | 171.00 | 27,300,300 |
| 2022-01-26 | 166.00 | 176.00 | 165.00 | 171.00 | 171.00 | 22,996,300 |
| 2022-01-25 | 187.00 | 190.00 | 176.00 | 176.00 | 176.00 | 56,007,700 |
| 2022-01-24 | 197.00 | 198.00 | 184.00 | 189.00 | 189.00 | 86,549,600 |
| 2022-01-21 | 195.00 | 200.00 | 193.00 | 197.00 | 197.00 | 17,626,300 |
| 2022-01-20 | 196.00 | 198.00 | 193.00 | 195.00 | 195.00 | 17,160,200 |
| 2022-01-19 | 199.00 | 199.00 | 193.00 | 196.00 | 196.00 | 16,267,000 |
| 2022-01-18 | 202.00 | 202.00 | 193.00 | 197.00 | 197.00 | 23,743,300 |
| 2022-01-17 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | 17,370,300 |
| 2022-01-14 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 11,054,500 |
| 2022-01-13 | 202.00 | 208.00 | 198.00 | 204.00 | 204.00 | 16,658,900 |
| 2022-01-12 | 208.00 | 212.00 | 197.00 | 200.00 | 200.00 | 32,594,900 |
| 2022-01-11 | 212.00 | 216.00 | 206.00 | 206.00 | 206.00 | 24,289,100 |
| 2022-01-10 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 35,697,500 |
| 2022-01-07 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 18,743,800 |
| 2022-01-06 | 208.00 | 212.00 | 199.00 | 202.00 | 202.00 | 41,427,600 |
| 2022-01-05 | 222.00 | 226.00 | 206.00 | 208.00 | 208.00 | 131,679,600 |
| 2022-01-04 | 199.00 | 220.00 | 199.00 | 220.00 | 220.00 | 147,643,800 |
| 2022-01-03 | 198.00 | 204.00 | 197.00 | 199.00 | 199.00 | 18,243,600 |
| 2021-12-30 | 204.00 | 206.00 | 190.00 | 197.00 | 197.00 | 64,586,100 |
| 2021-12-29 | 214.00 | 226.00 | 198.00 | 202.00 | 202.00 | 141,465,500 |
| 2021-12-28 | 216.00 | 220.00 | 208.00 | 212.00 | 212.00 | 40,808,900 |
| 2021-12-27 | 208.00 | 218.00 | 208.00 | 214.00 | 214.00 | 30,034,400 |
| 2021-12-24 | 212.00 | 218.00 | 206.00 | 208.00 | 208.00 | 47,120,200 |
| 2021-12-23 | 220.00 | 224.00 | 210.00 | 210.00 | 210.00 | 88,072,200 |
| 2021-12-22 | 206.00 | 222.00 | 202.00 | 216.00 | 216.00 | 70,151,900 |
| 2021-12-21 | 202.00 | 216.00 | 197.00 | 204.00 | 204.00 | 57,367,900 |
| 2021-12-20 | 204.00 | 208.00 | 192.00 | 202.00 | 202.00 | 44,709,400 |
| 2021-12-17 | 214.00 | 224.00 | 204.00 | 206.00 | 206.00 | 81,223,800 |
| 2021-12-16 | 206.00 | 220.00 | 196.00 | 212.00 | 212.00 | 124,461,800 |
| 2021-12-15 | 224.00 | 228.00 | 210.00 | 210.00 | 210.00 | 74,205,100 |
| 2021-12-14 | 228.00 | 234.00 | 220.00 | 224.00 | 224.00 | 90,651,700 |
| 2021-12-13 | 228.00 | 234.00 | 218.00 | 224.00 | 224.00 | 60,957,100 |
| 2021-12-10 | 228.00 | 232.00 | 214.00 | 222.00 | 222.00 | 126,913,700 |
| 2021-12-09 | 189.00 | 224.00 | 188.00 | 224.00 | 224.00 | 530,397,400 |
| 2021-12-08 | 185.00 | 189.00 | 183.00 | 188.00 | 188.00 | 42,744,000 |
| 2021-12-07 | 187.00 | 192.00 | 184.00 | 184.00 | 184.00 | 54,656,400 |
| 2021-12-06 | 188.00 | 196.00 | 180.00 | 187.00 | 187.00 | 137,060,100 |
| 2021-12-03 | 190.00 | 195.00 | 179.00 | 184.00 | 184.00 | 214,503,400 |
| 2021-12-02 | 168.00 | 190.00 | 164.00 | 190.00 | 190.00 | 359,517,500 |
| 2021-12-01 | 166.00 | 170.00 | 164.00 | 167.00 | 167.00 | 41,407,300 |
| 2021-11-30 | 160.00 | 174.00 | 158.00 | 166.00 | 166.00 | 116,716,100 |
| 2021-11-29 | 153.00 | 167.00 | 145.00 | 165.00 | 165.00 | 103,470,100 |
| 2021-11-26 | 165.00 | 165.00 | 153.00 | 153.00 | 153.00 | 72,457,300 |
| 2021-11-25 | 161.00 | 167.00 | 159.00 | 164.00 | 164.00 | 75,124,200 |
| 2021-11-24 | 150.00 | 166.00 | 149.00 | 161.00 | 161.00 | 101,658,400 |
| 2021-11-23 | 169.00 | 169.00 | 160.00 | 160.00 | 160.00 | 114,666,000 |
| 2021-11-22 | 185.00 | 185.00 | 172.00 | 172.00 | 172.00 | 107,305,000 |
| 2021-11-19 | 183.00 | 187.00 | 179.00 | 184.00 | 184.00 | 69,512,400 |
| 2021-11-18 | 177.00 | 185.00 | 173.00 | 183.00 | 183.00 | 101,215,800 |
| 2021-11-17 | 178.00 | 182.00 | 173.00 | 176.00 | 176.00 | 58,172,900 |
| 2021-11-16 | 173.00 | 198.00 | 171.00 | 177.00 | 177.00 | 486,621,100 |
| 2021-11-15 | 164.00 | 174.00 | 162.00 | 172.00 | 172.00 | 142,142,700 |
| 2021-11-12 | 158.00 | 168.00 | 157.00 | 162.00 | 162.00 | 164,119,900 |
| 2021-11-11 | 150.00 | 159.00 | 150.00 | 157.00 | 157.00 | 148,646,300 |
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.