Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 344.00 | 366.00 | 264.00 | 264.00 | 264.00 | 1,780,200 |
| 2023-10-31 | 344.00 | 352.00 | 342.00 | 350.00 | 350.00 | 74,600 |
| 2023-10-30 | 360.00 | 368.00 | 348.00 | 356.00 | 356.00 | 277,100 |
| 2023-10-27 | 370.00 | 370.00 | 348.00 | 360.00 | 360.00 | 278,300 |
| 2023-10-26 | 370.00 | 370.00 | 354.00 | 366.00 | 366.00 | 98,300 |
| 2023-10-25 | 368.00 | 380.00 | 354.00 | 366.00 | 366.00 | 135,400 |
| 2023-10-24 | 368.00 | 368.00 | 358.00 | 364.00 | 364.00 | 936,700 |
| 2023-10-23 | 358.00 | 438.00 | 318.00 | 368.00 | 368.00 | 1,408,900 |
| 2023-10-20 | 358.00 | 376.00 | 346.00 | 358.00 | 358.00 | 448,600 |
| 2023-10-19 | 382.00 | 382.00 | 320.00 | 360.00 | 360.00 | 745,000 |
| 2023-10-18 | 378.00 | 386.00 | 370.00 | 380.00 | 380.00 | 170,200 |
| 2023-10-17 | 388.00 | 392.00 | 368.00 | 378.00 | 378.00 | 167,100 |
| 2023-10-16 | 390.00 | 398.00 | 378.00 | 388.00 | 388.00 | 323,400 |
| 2023-10-13 | 378.00 | 398.00 | 366.00 | 394.00 | 394.00 | 517,500 |
| 2023-10-12 | 388.00 | 400.00 | 370.00 | 380.00 | 380.00 | 387,300 |
| 2023-10-11 | 378.00 | 396.00 | 358.00 | 388.00 | 388.00 | 895,200 |
| 2023-10-10 | 368.00 | 388.00 | 360.00 | 378.00 | 378.00 | 492,900 |
| 2023-10-09 | 366.00 | 370.00 | 350.00 | 366.00 | 366.00 | 261,500 |
| 2023-10-06 | 384.00 | 388.00 | 360.00 | 368.00 | 368.00 | 749,200 |
| 2023-10-05 | 368.00 | 414.00 | 350.00 | 384.00 | 384.00 | 8,923,900 |
| 2023-10-04 | 340.00 | 370.00 | 334.00 | 360.00 | 360.00 | 3,021,200 |
| 2023-10-03 | 356.00 | 356.00 | 324.00 | 336.00 | 336.00 | 970,900 |
| 2023-10-02 | 334.00 | 358.00 | 334.00 | 350.00 | 350.00 | 1,886,400 |
| 2023-09-29 | 334.00 | 340.00 | 320.00 | 328.00 | 328.00 | 10,945,800 |
| 2023-09-27 | 292.00 | 342.00 | 292.00 | 334.00 | 334.00 | 1,522,400 |
| 2023-09-26 | 300.00 | 324.00 | 300.00 | 310.00 | 310.00 | 497,000 |
| 2023-09-25 | 304.00 | 330.00 | 304.00 | 318.00 | 318.00 | 321,300 |
| 2023-09-22 | 308.00 | 342.00 | 308.00 | 318.00 | 318.00 | 770,600 |
| 2023-09-21 | 292.00 | 334.00 | 292.00 | 322.00 | 322.00 | 634,000 |
| 2023-09-20 | 364.00 | 390.00 | 308.00 | 330.00 | 330.00 | 5,118,600 |
| 2023-09-19 | 424.00 | 428.00 | 362.00 | 364.00 | 364.00 | 5,091,500 |
| 2023-09-18 | 384.00 | 440.00 | 360.00 | 422.00 | 422.00 | 23,036,900 |
| 2023-09-15 | 306.00 | 382.00 | 300.00 | 382.00 | 382.00 | 23,377,100 |
| 2023-09-14 | 308.00 | 312.00 | 298.00 | 306.00 | 306.00 | 98,500 |
| 2023-09-13 | 312.00 | 312.00 | 302.00 | 306.00 | 306.00 | 209,100 |
| 2023-09-12 | 326.00 | 332.00 | 296.00 | 312.00 | 312.00 | 947,700 |
| 2023-09-11 | 328.00 | 342.00 | 324.00 | 330.00 | 330.00 | 632,900 |
| 2023-09-08 | 306.00 | 342.00 | 306.00 | 328.00 | 328.00 | 715,700 |
| 2023-09-07 | 304.00 | 310.00 | 296.00 | 304.00 | 304.00 | 210,100 |
| 2023-09-06 | 312.00 | 312.00 | 296.00 | 304.00 | 304.00 | 252,400 |
| 2023-09-05 | 332.00 | 334.00 | 312.00 | 312.00 | 312.00 | 437,500 |
| 2023-09-04 | 324.00 | 346.00 | 324.00 | 328.00 | 328.00 | 3,980,800 |
| 2023-09-01 | 308.00 | 360.00 | 308.00 | 326.00 | 326.00 | 1,685,600 |
| 2023-08-31 | 308.00 | 326.00 | 290.00 | 310.00 | 310.00 | 984,200 |
| 2023-08-30 | 322.00 | 322.00 | 308.00 | 308.00 | 308.00 | 511,100 |
| 2023-08-29 | 326.00 | 334.00 | 316.00 | 322.00 | 322.00 | 357,800 |
| 2023-08-28 | 332.00 | 336.00 | 302.00 | 326.00 | 326.00 | 1,506,200 |
| 2023-08-25 | 358.00 | 358.00 | 332.00 | 332.00 | 332.00 | 741,100 |
| 2023-08-24 | 358.00 | 376.00 | 344.00 | 358.00 | 358.00 | 2,948,900 |
| 2023-08-23 | 362.00 | 380.00 | 320.00 | 360.00 | 360.00 | 2,221,200 |
| 2023-08-22 | 426.00 | 454.00 | 360.00 | 360.00 | 360.00 | 7,260,400 |
| 2023-08-21 | 358.00 | 434.00 | 350.00 | 422.00 | 422.00 | 19,539,000 |
| 2023-08-18 | 300.00 | 370.00 | 296.00 | 348.00 | 348.00 | 5,564,000 |
| 2023-08-16 | 276.00 | 300.00 | 272.00 | 296.00 | 296.00 | 3,550,500 |
| 2023-08-15 | 262.00 | 294.00 | 262.00 | 268.00 | 268.00 | 2,694,800 |
| 2023-08-14 | 260.00 | 324.00 | 260.00 | 290.00 | 290.00 | 9,772,000 |
| 2023-08-11 | 272.00 | 300.00 | 250.00 | 260.00 | 260.00 | 11,651,200 |
| 2023-08-10 | 288.00 | 336.00 | 270.00 | 290.00 | 290.00 | 16,532,900 |
| 2023-08-09 | 216.00 | 270.00 | 196.00 | 270.00 | 270.00 | 4,137,800 |
| 2023-08-08 | 193.00 | 238.00 | 184.00 | 216.00 | 216.00 | 7,982,900 |
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.