Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 141.00 | 141.00 | 123.00 | 124.00 | 124.00 | 9,414,200 |
| 2026-01-27 | 153.00 | 154.00 | 140.00 | 144.00 | 144.00 | 7,083,900 |
| 2026-01-26 | 142.00 | 167.00 | 142.00 | 151.00 | 151.00 | 26,277,000 |
| 2026-01-23 | 143.00 | 146.00 | 137.00 | 142.00 | 142.00 | 4,288,600 |
| 2026-01-22 | 146.00 | 148.00 | 138.00 | 140.00 | 140.00 | 5,418,200 |
| 2026-01-21 | 154.00 | 155.00 | 141.00 | 145.00 | 145.00 | 8,020,600 |
| 2026-01-20 | 156.00 | 157.00 | 148.00 | 153.00 | 153.00 | 8,973,600 |
| 2026-01-19 | 167.00 | 167.00 | 154.00 | 154.00 | 154.00 | 10,202,800 |
| 2026-01-16 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-01-15 | 169.00 | 169.00 | 162.00 | 167.00 | 167.00 | 6,505,100 |
| 2026-01-14 | 164.00 | 171.00 | 164.00 | 169.00 | 169.00 | 3,498,900 |
| 2026-01-13 | 171.00 | 173.00 | 163.00 | 169.00 | 169.00 | 4,737,600 |
| 2026-01-12 | 179.00 | 179.00 | 168.00 | 170.00 | 170.00 | 9,063,300 |
| 2026-01-09 | 175.00 | 181.00 | 171.00 | 176.00 | 176.00 | 15,963,800 |
| 2026-01-08 | 171.00 | 175.00 | 165.00 | 170.00 | 170.00 | 9,028,600 |
| 2026-01-07 | 182.00 | 182.00 | 169.00 | 170.00 | 170.00 | 21,806,100 |
| 2026-01-06 | 188.00 | 189.00 | 181.00 | 182.00 | 182.00 | 10,473,300 |
| 2026-01-05 | 190.00 | 190.00 | 184.00 | 186.00 | 186.00 | 10,671,400 |
| 2026-01-02 | 184.00 | 191.00 | 177.00 | 189.00 | 189.00 | 28,618,100 |
| 2026-01-01 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2025-12-31 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2025-12-30 | 186.00 | 188.00 | 176.00 | 182.00 | 182.00 | 11,673,600 |
| 2025-12-29 | 171.00 | 189.00 | 169.00 | 185.00 | 185.00 | 32,577,200 |
| 2025-12-26 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-12-25 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-12-24 | 173.00 | 177.00 | 162.00 | 166.00 | 166.00 | 12,452,900 |
| 2025-12-23 | 184.00 | 184.00 | 171.00 | 172.00 | 172.00 | 11,878,100 |
| 2025-12-22 | 188.00 | 192.00 | 169.00 | 179.00 | 179.00 | 28,408,400 |
| 2025-12-19 | 184.00 | 199.00 | 174.00 | 181.00 | 181.00 | 68,436,400 |
| 2025-12-18 | 167.00 | 206.00 | 167.00 | 183.00 | 183.00 | 203,049,400 |
| 2025-12-17 | 162.00 | 183.00 | 160.00 | 166.00 | 166.00 | 28,956,900 |
| 2025-12-16 | 170.00 | 170.00 | 148.00 | 160.00 | 160.00 | 37,413,900 |
| 2025-12-15 | 140.00 | 184.00 | 139.00 | 173.00 | 173.00 | 128,966,000 |
| 2025-12-12 | 133.00 | 140.00 | 131.00 | 138.00 | 138.00 | 26,620,000 |
| 2025-12-11 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 9,653,400 |
| 2025-12-10 | 129.00 | 139.00 | 128.00 | 128.00 | 128.00 | 16,997,800 |
| 2025-12-09 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | 8,994,400 |
| 2025-12-08 | 126.00 | 131.00 | 125.00 | 129.00 | 129.00 | 10,314,700 |
| 2025-12-05 | 133.00 | 143.00 | 124.00 | 124.00 | 124.00 | 71,403,500 |
| 2025-12-04 | 135.00 | 136.00 | 125.00 | 133.00 | 133.00 | 18,223,600 |
| 2025-12-03 | 120.00 | 137.00 | 119.00 | 135.00 | 135.00 | 45,521,100 |
| 2025-12-02 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 5,869,800 |
| 2025-12-01 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | 6,917,700 |
| 2025-11-28 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | 16,464,500 |
| 2025-11-27 | 118.00 | 124.00 | 117.00 | 120.00 | 120.00 | 18,001,100 |
| 2025-11-26 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 10,566,500 |
| 2025-11-25 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 4,159,800 |
| 2025-11-24 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | 2,670,800 |
| 2025-11-21 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | 4,681,700 |
| 2025-11-20 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | 8,340,000 |
| 2025-11-19 | 111.00 | 115.00 | 110.00 | 115.00 | 115.00 | 7,618,500 |
| 2025-11-18 | 112.00 | 120.00 | 109.00 | 112.00 | 112.00 | 18,353,500 |
| 2025-11-17 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 6,939,800 |
| 2025-11-14 | 111.00 | 113.00 | 106.00 | 110.00 | 110.00 | 6,697,700 |
| 2025-11-13 | 112.00 | 117.00 | 108.00 | 111.00 | 111.00 | 25,829,800 |
| 2025-11-12 | 97.000 | 118.00 | 95.000 | 112.00 | 112.00 | 56,873,000 |
| 2025-11-11 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 2,523,400 |
| 2025-11-10 | 96.000 | 97.000 | 93.000 | 97.000 | 97.000 | 3,564,400 |
| 2025-11-07 | 94.000 | 98.000 | 93.000 | 95.000 | 95.000 | 4,775,100 |
| 2025-11-06 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 2,377,100 |
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.