Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 52,500 |
| 2024-01-26 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 52,300 |
| 2024-01-25 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 50,900 |
| 2024-01-24 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 41,500 |
| 2024-01-23 | 216.00 | 220.00 | 210.00 | 214.00 | 214.00 | 197,000 |
| 2024-01-22 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 64,900 |
| 2024-01-19 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | 182,800 |
| 2024-01-18 | 214.00 | 220.00 | 214.00 | 218.00 | 218.00 | 200,900 |
| 2024-01-17 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | 118,100 |
| 2024-01-16 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 78,400 |
| 2024-01-15 | 222.00 | 224.00 | 212.00 | 214.00 | 214.00 | 169,200 |
| 2024-01-12 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 89,500 |
| 2024-01-11 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 72,100 |
| 2024-01-10 | 234.00 | 234.00 | 220.00 | 226.00 | 226.00 | 100,000 |
| 2024-01-09 | 236.00 | 236.00 | 226.00 | 226.00 | 226.00 | 61,900 |
| 2024-01-08 | 236.00 | 240.00 | 230.00 | 230.00 | 230.00 | 269,100 |
| 2024-01-05 | 232.00 | 248.00 | 228.00 | 234.00 | 234.00 | 274,900 |
| 2024-01-04 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 42,900 |
| 2024-01-03 | 234.00 | 246.00 | 230.00 | 234.00 | 234.00 | 90,900 |
| 2024-01-02 | 238.00 | 244.00 | 224.00 | 240.00 | 240.00 | 347,000 |
| 2023-12-29 | 222.00 | 260.00 | 220.00 | 238.00 | 238.00 | 1,450,500 |
| 2023-12-28 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | 489,700 |
| 2023-12-27 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | 48,400 |
| 2023-12-22 | 222.00 | 224.00 | 212.00 | 224.00 | 224.00 | 79,900 |
| 2023-12-21 | 226.00 | 226.00 | 218.00 | 222.00 | 222.00 | 65,700 |
| 2023-12-20 | 228.00 | 230.00 | 222.00 | 222.00 | 222.00 | 51,900 |
| 2023-12-19 | 234.00 | 236.00 | 224.00 | 228.00 | 228.00 | 168,500 |
| 2023-12-18 | 226.00 | 236.00 | 220.00 | 230.00 | 230.00 | 158,300 |
| 2023-12-15 | 228.00 | 236.00 | 216.00 | 226.00 | 226.00 | 210,300 |
| 2023-12-14 | 226.00 | 240.00 | 216.00 | 216.00 | 216.00 | 322,500 |
| 2023-12-13 | 234.00 | 248.00 | 226.00 | 228.00 | 228.00 | 159,700 |
| 2023-12-12 | 246.00 | 254.00 | 222.00 | 232.00 | 232.00 | 222,300 |
| 2023-12-11 | 250.00 | 262.00 | 242.00 | 242.00 | 242.00 | 226,400 |
| 2023-12-08 | 248.00 | 282.00 | 248.00 | 250.00 | 250.00 | 389,600 |
| 2023-12-07 | 244.00 | 250.00 | 240.00 | 248.00 | 248.00 | 105,000 |
| 2023-12-06 | 242.00 | 256.00 | 242.00 | 248.00 | 248.00 | 155,300 |
| 2023-12-05 | 254.00 | 254.00 | 230.00 | 242.00 | 242.00 | 403,200 |
| 2023-12-04 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | 65,400 |
| 2023-12-01 | 260.00 | 264.00 | 256.00 | 256.00 | 256.00 | 455,400 |
| 2023-11-30 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 362,700 |
| 2023-11-29 | 254.00 | 282.00 | 254.00 | 258.00 | 258.00 | 506,400 |
| 2023-11-28 | 256.00 | 278.00 | 256.00 | 266.00 | 266.00 | 349,800 |
| 2023-11-27 | 258.00 | 288.00 | 258.00 | 272.00 | 272.00 | 254,200 |
| 2023-11-24 | 274.00 | 300.00 | 268.00 | 278.00 | 278.00 | 1,972,000 |
| 2023-11-23 | 282.00 | 302.00 | 264.00 | 292.00 | 292.00 | 3,611,800 |
| 2023-11-22 | 262.00 | 316.00 | 248.00 | 300.00 | 300.00 | 8,518,100 |
| 2023-11-21 | 264.00 | 268.00 | 242.00 | 258.00 | 258.00 | 993,900 |
| 2023-11-20 | 244.00 | 294.00 | 240.00 | 264.00 | 264.00 | 4,268,900 |
| 2023-11-17 | 274.00 | 286.00 | 230.00 | 242.00 | 242.00 | 1,160,300 |
| 2023-11-16 | 274.00 | 314.00 | 260.00 | 274.00 | 274.00 | 10,242,800 |
| 2023-11-15 | 204.00 | 254.00 | 198.00 | 254.00 | 254.00 | 3,200,400 |
| 2023-11-14 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 281,400 |
| 2023-11-13 | 210.00 | 212.00 | 202.00 | 204.00 | 204.00 | 239,600 |
| 2023-11-10 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 81,800 |
| 2023-11-09 | 196.00 | 212.00 | 196.00 | 204.00 | 204.00 | 177,500 |
| 2023-11-08 | 212.00 | 218.00 | 202.00 | 204.00 | 204.00 | 287,900 |
| 2023-11-07 | 200.00 | 220.00 | 200.00 | 216.00 | 216.00 | 193,200 |
| 2023-11-06 | 200.00 | 220.00 | 200.00 | 214.00 | 214.00 | 277,900 |
| 2023-11-03 | 210.00 | 234.00 | 210.00 | 216.00 | 216.00 | 1,780,500 |
| 2023-11-02 | 260.00 | 260.00 | 198.00 | 212.00 | 212.00 | 9,017,600 |
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.