Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-04-30 | 142.00 | 143.00 | 136.00 | 138.00 | 138.00 | 2,041,100 |
| 2026-04-29 | 142.00 | 145.00 | 138.00 | 140.00 | 140.00 | 7,466,600 |
| 2026-04-28 | 137.00 | 145.00 | 135.00 | 142.00 | 142.00 | 5,062,900 |
| 2026-04-27 | 137.00 | 140.00 | 132.00 | 137.00 | 137.00 | 2,653,500 |
| 2026-04-24 | 137.00 | 147.00 | 132.00 | 135.00 | 135.00 | 3,697,200 |
| 2026-04-23 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | 960,800 |
| 2026-04-22 | 134.00 | 140.00 | 131.00 | 139.00 | 139.00 | 4,939,100 |
| 2026-04-21 | 137.00 | 138.00 | 129.00 | 134.00 | 134.00 | 1,504,000 |
| 2026-04-20 | 136.00 | 139.00 | 130.00 | 134.00 | 134.00 | 2,836,600 |
| 2026-04-17 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 3,979,600 |
| 2026-04-16 | 143.00 | 144.00 | 128.00 | 135.00 | 135.00 | 6,319,800 |
| 2026-04-15 | 137.00 | 148.00 | 137.00 | 142.00 | 142.00 | 9,901,900 |
| 2026-04-14 | 134.00 | 138.00 | 133.00 | 133.00 | 133.00 | 3,251,300 |
| 2026-04-13 | 129.00 | 135.00 | 126.00 | 133.00 | 133.00 | 5,457,300 |
| 2026-04-10 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | 682,100 |
| 2026-04-09 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 1,981,000 |
| 2026-04-08 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | 224,000 |
| 2026-04-07 | 129.00 | 134.00 | 126.00 | 127.00 | 127.00 | 1,295,200 |
| 2026-04-06 | 127.00 | 132.00 | 127.00 | 129.00 | 129.00 | 324,100 |
| 2026-04-02 | 132.00 | 134.00 | 128.00 | 128.00 | 128.00 | 861,800 |
| 2026-04-01 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 2,669,500 |
| 2026-03-31 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 338,000 |
| 2026-03-30 | 127.00 | 134.00 | 122.00 | 125.00 | 125.00 | 5,109,500 |
| 2026-03-27 | 125.00 | 127.00 | 121.00 | 123.00 | 123.00 | 2,292,100 |
| 2026-03-26 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 2,299,600 |
| 2026-03-25 | 119.00 | 124.00 | 117.00 | 122.00 | 122.00 | 3,098,800 |
| 2026-03-17 | 114.00 | 124.00 | 114.00 | 119.00 | 119.00 | 2,277,500 |
| 2026-03-16 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 418,000 |
| 2026-03-13 | 116.00 | 126.00 | 111.00 | 115.00 | 115.00 | 3,142,500 |
| 2026-03-12 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | 300,900 |
| 2026-03-11 | 119.00 | 122.00 | 115.00 | 117.00 | 117.00 | 2,169,600 |
| 2026-03-10 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | 340,100 |
| 2026-03-09 | 122.00 | 122.00 | 108.00 | 119.00 | 119.00 | 1,582,000 |
| 2026-03-06 | 128.00 | 128.00 | 121.00 | 122.00 | 122.00 | 2,196,400 |
| 2026-03-05 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | 3,241,900 |
| 2026-03-04 | 125.00 | 128.00 | 120.00 | 123.00 | 123.00 | 4,207,500 |
| 2026-03-03 | 131.00 | 131.00 | 124.00 | 127.00 | 127.00 | 1,091,600 |
| 2026-03-02 | 127.00 | 130.00 | 124.00 | 125.00 | 125.00 | 2,385,300 |
| 2026-02-27 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | 1,794,600 |
| 2026-02-26 | 131.00 | 134.00 | 129.00 | 131.00 | 131.00 | 580,300 |
| 2026-02-25 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 1,696,700 |
| 2026-02-24 | 136.00 | 136.00 | 126.00 | 131.00 | 131.00 | 3,751,200 |
| 2026-02-23 | 132.00 | 140.00 | 132.00 | 134.00 | 134.00 | 1,041,900 |
| 2026-02-20 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 1,842,200 |
| 2026-02-19 | 139.00 | 140.00 | 134.00 | 135.00 | 135.00 | 1,662,000 |
| 2026-02-18 | 137.00 | 140.00 | 130.00 | 138.00 | 138.00 | 4,258,100 |
| 2026-02-13 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | 3,513,700 |
| 2026-02-12 | 140.00 | 144.00 | 136.00 | 143.00 | 143.00 | 2,577,800 |
| 2026-02-11 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2,327,700 |
| 2026-02-10 | 133.00 | 143.00 | 132.00 | 136.00 | 136.00 | 6,539,400 |
| 2026-02-09 | 127.00 | 133.00 | 126.00 | 133.00 | 133.00 | 1,288,400 |
| 2026-02-06 | 127.00 | 131.00 | 126.00 | 127.00 | 127.00 | 1,676,500 |
| 2026-02-05 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1,534,200 |
| 2026-02-04 | 132.00 | 135.00 | 125.00 | 130.00 | 130.00 | 1,442,800 |
| 2026-02-03 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 2,349,400 |
| 2026-02-02 | 131.00 | 132.00 | 116.00 | 123.00 | 123.00 | 4,368,000 |
| 2026-01-30 | 131.00 | 135.00 | 125.00 | 132.00 | 132.00 | 2,513,800 |
| 2026-01-29 | 124.00 | 136.00 | 108.00 | 128.00 | 128.00 | 9,451,300 |
| 2026-01-28 | 141.00 | 141.00 | 123.00 | 124.00 | 124.00 | 9,414,200 |
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.