Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 104.00 | 107.00 | 102.00 | 102.00 | 102.00 | 84,800 |
| 2024-05-07 | 113.00 | 113.00 | 100.00 | 103.00 | 103.00 | 752,800 |
| 2024-05-06 | 111.00 | 118.00 | 107.00 | 112.00 | 112.00 | 178,100 |
| 2024-05-03 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 79,600 |
| 2024-05-02 | 119.00 | 119.00 | 108.00 | 114.00 | 114.00 | 694,300 |
| 2024-04-30 | 123.00 | 124.00 | 117.00 | 119.00 | 119.00 | 1,010,500 |
| 2024-04-29 | 138.00 | 140.00 | 116.00 | 123.00 | 123.00 | 2,229,100 |
| 2024-04-26 | 103.00 | 144.00 | 101.00 | 133.00 | 133.00 | 11,637,500 |
| 2024-04-25 | 114.00 | 114.00 | 104.00 | 107.00 | 107.00 | 176,000 |
| 2024-04-24 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 74,300 |
| 2024-04-23 | 109.00 | 115.00 | 105.00 | 110.00 | 110.00 | 71,900 |
| 2024-04-22 | 109.00 | 115.00 | 109.00 | 109.00 | 109.00 | 114,900 |
| 2024-04-19 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 105,700 |
| 2024-04-18 | 119.00 | 120.00 | 111.00 | 114.00 | 114.00 | 150,900 |
| 2024-04-17 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | 122,200 |
| 2024-04-16 | 119.00 | 132.00 | 116.00 | 117.00 | 117.00 | 431,900 |
| 2024-04-05 | 127.00 | 127.00 | 116.00 | 119.00 | 119.00 | 256,900 |
| 2024-04-04 | 132.00 | 132.00 | 120.00 | 126.00 | 126.00 | 872,800 |
| 2024-04-03 | 169.00 | 184.00 | 133.00 | 135.00 | 135.00 | 9,309,600 |
| 2024-04-02 | 99.000 | 147.00 | 99.000 | 147.00 | 147.00 | 2,154,700 |
| 2024-04-01 | 100.00 | 118.00 | 90.000 | 109.00 | 109.00 | 1,153,700 |
| 2024-03-28 | 142.00 | 142.00 | 103.00 | 107.00 | 107.00 | 742,500 |
| 2024-03-27 | 154.00 | 154.00 | 130.00 | 133.00 | 133.00 | 217,400 |
| 2024-03-26 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 22,400 |
| 2024-03-25 | 145.00 | 145.00 | 139.00 | 145.00 | 145.00 | 137,200 |
| 2024-03-22 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 70,300 |
| 2024-03-21 | 134.00 | 147.00 | 134.00 | 142.00 | 142.00 | 311,600 |
| 2024-03-20 | 128.00 | 151.00 | 128.00 | 143.00 | 143.00 | 226,800 |
| 2024-03-19 | 136.00 | 150.00 | 136.00 | 148.00 | 148.00 | 144,100 |
| 2024-03-18 | 144.00 | 149.00 | 142.00 | 145.00 | 145.00 | 244,300 |
| 2024-03-15 | 166.00 | 167.00 | 140.00 | 144.00 | 144.00 | 1,291,200 |
| 2024-03-14 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 22,300 |
| 2024-03-13 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | 133,400 |
| 2024-03-08 | 173.00 | 188.00 | 171.00 | 173.00 | 173.00 | 358,200 |
| 2024-03-07 | 172.00 | 176.00 | 171.00 | 175.00 | 175.00 | 16,800 |
| 2024-03-06 | 173.00 | 176.00 | 171.00 | 175.00 | 175.00 | 45,800 |
| 2024-03-05 | 172.00 | 180.00 | 172.00 | 173.00 | 173.00 | 34,900 |
| 2024-03-04 | 173.00 | 176.00 | 173.00 | 173.00 | 173.00 | 21,900 |
| 2024-03-01 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | 38,800 |
| 2024-02-29 | 176.00 | 195.00 | 175.00 | 176.00 | 176.00 | 447,400 |
| 2024-02-28 | 172.00 | 177.00 | 172.00 | 176.00 | 176.00 | 13,500 |
| 2024-02-27 | 173.00 | 181.00 | 172.00 | 174.00 | 174.00 | 31,600 |
| 2024-02-26 | 174.00 | 180.00 | 172.00 | 173.00 | 173.00 | 281,500 |
| 2024-02-23 | 178.00 | 178.00 | 172.00 | 174.00 | 174.00 | 55,100 |
| 2024-02-22 | 175.00 | 179.00 | 173.00 | 178.00 | 178.00 | 94,900 |
| 2024-02-21 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 33,200 |
| 2024-02-20 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 39,800 |
| 2024-02-19 | 185.00 | 185.00 | 178.00 | 178.00 | 178.00 | 27,200 |
| 2024-02-16 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 8,700 |
| 2024-02-15 | 177.00 | 184.00 | 176.00 | 183.00 | 183.00 | 459,600 |
| 2024-02-13 | 179.00 | 184.00 | 176.00 | 179.00 | 179.00 | 159,200 |
| 2024-02-12 | 187.00 | 196.00 | 179.00 | 179.00 | 179.00 | 332,800 |
| 2024-02-07 | 187.00 | 191.00 | 185.00 | 187.00 | 187.00 | 109,400 |
| 2024-02-06 | 191.00 | 194.00 | 188.00 | 189.00 | 189.00 | 223,500 |
| 2024-02-05 | 198.00 | 198.00 | 190.00 | 191.00 | 191.00 | 421,300 |
| 2024-02-02 | 199.00 | 204.00 | 198.00 | 198.00 | 198.00 | 164,800 |
| 2024-02-01 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | 51,100 |
| 2024-01-31 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 368,800 |
| 2024-01-30 | 204.00 | 214.00 | 204.00 | 206.00 | 206.00 | 40,800 |
| 2024-01-29 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 52,500 |
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.