Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 130.00 | 135.00 | 119.00 | 135.00 | 135.00 | 3,272,100 |
| 2026-10-15 | 138.00 | 138.00 | 129.00 | 137.00 | 137.00 | 3,869,200 |
| 2026-10-14 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 2,828,000 |
| 2026-10-13 | 137.00 | 137.00 | 131.00 | 137.00 | 137.00 | 4,513,900 |
| 2026-10-12 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 2,846,900 |
| 2026-10-09 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 2,148,200 |
| 2026-10-08 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 2,274,700 |
| 2026-10-07 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | 3,639,500 |
| 2026-10-06 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 4,051,100 |
| 2026-10-05 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 5,626,600 |
| 2026-10-02 | 137.00 | 138.00 | 133.00 | 138.00 | 138.00 | 6,120,600 |
| 2026-10-01 | 138.00 | 139.00 | 132.00 | 138.00 | 138.00 | 9,385,000 |
| 2026-09-30 | 138.00 | 142.00 | 135.00 | 138.00 | 138.00 | 5,153,800 |
| 2026-09-29 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | 9,404,800 |
| 2026-09-28 | 127.00 | 139.00 | 122.00 | 139.00 | 139.00 | 9,689,500 |
| 2026-09-25 | 135.00 | 135.00 | 117.00 | 128.00 | 128.00 | 5,386,000 |
| 2026-09-24 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 2,102,300 |
| 2026-09-23 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1,127,900 |
| 2026-09-22 | 142.00 | 145.00 | 134.00 | 136.00 | 136.00 | 13,022,300 |
| 2026-09-21 | 135.00 | 141.00 | 134.00 | 139.00 | 139.00 | 17,198,200 |
| 2026-09-18 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | 2,541,200 |
| 2026-09-17 | 136.00 | 140.00 | 135.00 | 136.00 | 136.00 | 1,545,700 |
| 2026-09-16 | 141.00 | 142.00 | 135.00 | 139.00 | 139.00 | 14,473,000 |
| 2026-09-15 | 134.00 | 144.00 | 133.00 | 142.00 | 142.00 | 21,624,900 |
| 2026-09-14 | 136.00 | 139.00 | 131.00 | 134.00 | 134.00 | 10,839,800 |
| 2026-09-11 | 136.00 | 138.00 | 132.00 | 136.00 | 136.00 | 12,165,500 |
| 2026-09-10 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 7,973,900 |
| 2026-09-09 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 10,885,100 |
| 2026-09-08 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 7,753,100 |
| 2026-09-07 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 10,205,000 |
| 2026-09-04 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 9,315,500 |
| 2026-09-03 | 144.00 | 145.00 | 140.00 | 143.00 | 143.00 | 12,319,300 |
| 2026-09-02 | 146.00 | 146.00 | 140.00 | 144.00 | 144.00 | 7,203,400 |
| 2026-09-01 | 140.00 | 147.00 | 139.00 | 146.00 | 146.00 | 14,116,800 |
| 2026-08-31 | 135.00 | 141.00 | 134.00 | 140.00 | 140.00 | 9,079,000 |
| 2026-08-28 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 7,403,900 |
| 2026-08-27 | 131.00 | 138.00 | 130.00 | 137.00 | 137.00 | 5,240,800 |
| 2026-08-26 | 137.00 | 139.00 | 130.00 | 131.00 | 131.00 | 5,989,000 |
| 2026-08-25 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-08-24 | 137.00 | 145.00 | 135.00 | 137.00 | 137.00 | 10,762,700 |
| 2026-08-21 | 133.00 | 138.00 | 132.00 | 135.00 | 135.00 | 9,721,600 |
| 2026-08-20 | 135.00 | 138.00 | 131.00 | 133.00 | 133.00 | 9,829,300 |
| 2026-08-19 | 140.00 | 141.00 | 134.00 | 135.00 | 135.00 | 6,425,900 |
| 2026-08-18 | 127.00 | 137.00 | 127.00 | 135.00 | 135.00 | 11,978,400 |
| 2026-08-17 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-08-14 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | 7,950,700 |
| 2026-08-13 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 7,071,700 |
| 2026-08-12 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | 3,948,100 |
| 2026-08-11 | 132.00 | 147.00 | 121.00 | 125.00 | 125.00 | 28,760,300 |
| 2026-08-10 | 129.00 | 134.00 | 127.00 | 132.00 | 132.00 | 8,353,600 |
| 2026-08-07 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 3,744,400 |
| 2026-08-06 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 895,200 |
| 2026-08-05 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 3,533,400 |
| 2026-08-04 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 2,602,100 |
| 2026-08-03 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 1,805,200 |
| 2026-07-31 | 126.00 | 133.00 | 126.00 | 128.00 | 128.00 | 3,517,100 |
| 2026-07-30 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1,327,600 |
| 2026-07-29 | 128.00 | 132.00 | 126.00 | 128.00 | 128.00 | 1,478,100 |
| 2026-07-28 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 1,342,100 |
| 2026-07-27 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 1,699,000 |
Page 1 of 5 · 252 trading daysOlder →
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.