Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 154.00 | 154.00 | 111.00 | 131.00 | 131.00 | 17,385,600 |
| 2024-08-07 | 98.000 | 132.00 | 98.000 | 132.00 | 132.00 | 15,701,600 |
| 2024-08-06 | 99.000 | 104.00 | 96.000 | 98.000 | 98.000 | 397,800 |
| 2024-08-05 | 106.00 | 106.00 | 97.000 | 99.000 | 99.000 | 351,400 |
| 2024-08-02 | 103.00 | 106.00 | 101.00 | 104.00 | 104.00 | 312,700 |
| 2024-08-01 | 103.00 | 106.00 | 99.000 | 103.00 | 103.00 | 532,900 |
| 2024-07-31 | 102.00 | 110.00 | 101.00 | 102.00 | 102.00 | 519,500 |
| 2024-07-30 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 476,500 |
| 2024-07-29 | 108.00 | 116.00 | 100.00 | 104.00 | 104.00 | 1,341,600 |
| 2024-07-26 | 113.00 | 113.00 | 103.00 | 108.00 | 108.00 | 737,300 |
| 2024-07-25 | 125.00 | 125.00 | 108.00 | 112.00 | 112.00 | 2,292,700 |
| 2024-07-24 | 130.00 | 146.00 | 121.00 | 125.00 | 125.00 | 3,185,900 |
| 2024-07-23 | 120.00 | 149.00 | 120.00 | 130.00 | 130.00 | 36,306,700 |
| 2024-07-22 | 89.000 | 120.00 | 89.000 | 120.00 | 120.00 | 18,998,000 |
| 2024-07-19 | 91.000 | 92.000 | 89.000 | 89.000 | 89.000 | 373,800 |
| 2024-07-18 | 90.000 | 92.000 | 89.000 | 91.000 | 91.000 | 182,200 |
| 2024-07-17 | 82.000 | 91.000 | 82.000 | 90.000 | 90.000 | 98,100 |
| 2024-07-16 | 81.000 | 92.000 | 81.000 | 89.000 | 89.000 | 92,800 |
| 2024-07-15 | 83.000 | 92.000 | 83.000 | 89.000 | 89.000 | 171,100 |
| 2024-07-12 | 91.000 | 93.000 | 89.000 | 91.000 | 91.000 | 152,400 |
| 2024-07-11 | 84.000 | 93.000 | 84.000 | 91.000 | 91.000 | 284,900 |
| 2024-07-10 | 82.000 | 94.000 | 82.000 | 92.000 | 92.000 | 319,800 |
| 2024-07-09 | 82.000 | 92.000 | 82.000 | 90.000 | 90.000 | 183,600 |
| 2024-07-08 | 85.000 | 94.000 | 85.000 | 90.000 | 90.000 | 1,122,700 |
| 2024-07-05 | 93.000 | 116.00 | 91.000 | 93.000 | 93.000 | 7,031,800 |
| 2024-07-04 | 90.000 | 94.000 | 90.000 | 93.000 | 93.000 | 1,338,100 |
| 2024-07-03 | 90.000 | 93.000 | 90.000 | 93.000 | 93.000 | 1,140,400 |
| 2024-07-02 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 502,800 |
| 2024-07-01 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 430,900 |
| 2024-06-28 | 83.000 | 94.000 | 83.000 | 91.000 | 91.000 | 1,128,200 |
| 2024-06-27 | 82.000 | 93.000 | 82.000 | 91.000 | 91.000 | 665,400 |
| 2024-06-26 | 95.000 | 96.000 | 89.000 | 90.000 | 90.000 | 1,385,000 |
| 2024-06-25 | 131.00 | 139.00 | 91.000 | 94.000 | 94.000 | 18,881,600 |
| 2024-06-24 | 86.000 | 108.00 | 86.000 | 108.00 | 108.00 | 17,016,700 |
| 2024-06-21 | 82.000 | 82.000 | 76.000 | 80.000 | 80.000 | 741,900 |
| 2024-06-20 | 80.000 | 87.000 | 80.000 | 81.000 | 81.000 | 139,100 |
| 2024-06-19 | 86.000 | 86.000 | 77.000 | 79.000 | 79.000 | 564,200 |
| 2024-06-14 | 92.000 | 92.000 | 83.000 | 83.000 | 83.000 | 398,700 |
| 2024-06-13 | 95.000 | 95.000 | 90.000 | 92.000 | 92.000 | 349,500 |
| 2024-06-12 | 95.000 | 96.000 | 93.000 | 93.000 | 93.000 | 137,600 |
| 2024-06-11 | 93.000 | 99.000 | 93.000 | 95.000 | 95.000 | 401,400 |
| 2024-06-10 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 87,000 |
| 2024-06-07 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 89,500 |
| 2024-06-06 | 94.000 | 95.000 | 93.000 | 95.000 | 95.000 | 36,400 |
| 2024-06-05 | 97.000 | 100.00 | 91.000 | 94.000 | 94.000 | 297,000 |
| 2024-06-04 | 99.000 | 99.000 | 93.000 | 97.000 | 97.000 | 329,900 |
| 2024-06-03 | 96.000 | 111.00 | 96.000 | 98.000 | 98.000 | 2,822,300 |
| 2024-05-31 | 96.000 | 96.000 | 92.000 | 93.000 | 93.000 | 152,100 |
| 2024-05-30 | 96.000 | 97.000 | 91.000 | 94.000 | 94.000 | 190,800 |
| 2024-05-29 | 99.000 | 99.000 | 93.000 | 94.000 | 94.000 | 234,500 |
| 2024-05-28 | 98.000 | 99.000 | 95.000 | 97.000 | 97.000 | 97,700 |
| 2024-05-27 | 95.000 | 99.000 | 95.000 | 98.000 | 98.000 | 99,800 |
| 2024-05-22 | 99.000 | 100.00 | 94.000 | 96.000 | 96.000 | 286,900 |
| 2024-05-21 | 107.00 | 107.00 | 94.000 | 97.000 | 97.000 | 800,700 |
| 2024-05-20 | 100.00 | 121.00 | 98.000 | 102.00 | 102.00 | 4,371,400 |
| 2024-05-17 | 100.00 | 103.00 | 95.000 | 99.000 | 99.000 | 357,000 |
| 2024-05-16 | 100.00 | 100.00 | 95.000 | 100.00 | 100.00 | 157,700 |
| 2024-05-15 | 104.00 | 104.00 | 92.000 | 100.00 | 100.00 | 564,200 |
| 2024-05-14 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 59,600 |
| 2024-05-13 | 105.00 | 110.00 | 100.00 | 104.00 | 104.00 | 159,700 |
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.