Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 240.00 | 252.00 | 216.00 | 216.00 | 216.00 | 1,696,600 |
| 2023-08-04 | 262.00 | 278.00 | 246.00 | 252.00 | 252.00 | 741,600 |
| 2023-08-03 | 304.00 | 304.00 | 278.00 | 278.00 | 278.00 | 801,900 |
| 2023-08-02 | 294.00 | 362.00 | 280.00 | 304.00 | 304.00 | 1,236,000 |
| 2023-08-01 | 330.00 | 346.00 | 294.00 | 314.00 | 314.00 | 1,020,300 |
| 2023-07-31 | 400.00 | 404.00 | 342.00 | 342.00 | 342.00 | 839,600 |
| 2023-07-28 | 420.00 | 422.00 | 402.00 | 402.00 | 402.00 | 69,300 |
| 2023-07-27 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | 134,300 |
| 2023-07-26 | 446.00 | 446.00 | 424.00 | 430.00 | 430.00 | 302,800 |
| 2023-07-25 | 456.00 | 456.00 | 446.00 | 446.00 | 446.00 | 267,300 |
| 2023-07-24 | 462.00 | 462.00 | 456.00 | 456.00 | 456.00 | 146,100 |
| 2023-07-21 | 470.00 | 470.00 | 462.00 | 462.00 | 462.00 | 84,600 |
| 2023-07-20 | 478.00 | 478.00 | 470.00 | 470.00 | 470.00 | 212,200 |
| 2023-07-18 | 472.00 | 480.00 | 472.00 | 478.00 | 478.00 | 79,000 |
| 2023-07-17 | 468.00 | 480.00 | 466.00 | 472.00 | 472.00 | 17,900 |
| 2023-07-14 | 462.00 | 466.00 | 462.00 | 466.00 | 466.00 | 20,400 |
| 2023-07-13 | 454.00 | 486.00 | 454.00 | 462.00 | 462.00 | 34,200 |
| 2023-07-12 | 454.00 | 456.00 | 450.00 | 452.00 | 452.00 | 13,400 |
| 2023-07-11 | 460.00 | 460.00 | 450.00 | 454.00 | 454.00 | 77,700 |
| 2023-07-10 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | 30,000 |
| 2023-07-07 | 464.00 | 464.00 | 460.00 | 460.00 | 460.00 | 25,100 |
| 2023-07-06 | 466.00 | 476.00 | 456.00 | 464.00 | 464.00 | 137,800 |
| 2023-07-05 | 488.00 | 500.00 | 450.00 | 472.00 | 472.00 | 98,900 |
| 2023-07-04 | 490.00 | 505.00 | 488.00 | 488.00 | 488.00 | 154,300 |
| 2023-07-03 | 515.00 | 515.00 | 496.00 | 496.00 | 496.00 | 81,100 |
| 2023-06-27 | 540.00 | 550.00 | 515.00 | 525.00 | 525.00 | 168,500 |
| 2023-06-26 | 505.00 | 550.00 | 496.00 | 550.00 | 550.00 | 126,700 |
| 2023-06-23 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 65,200 |
| 2023-06-22 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 141,900 |
| 2023-06-21 | 535.00 | 535.00 | 500.00 | 515.00 | 515.00 | 122,800 |
| 2023-06-20 | 555.00 | 565.00 | 530.00 | 530.00 | 530.00 | 59,500 |
| 2023-06-19 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 4,600 |
| 2023-06-16 | 535.00 | 570.00 | 525.00 | 560.00 | 560.00 | 45,600 |
| 2023-06-15 | 560.00 | 560.00 | 520.00 | 535.00 | 535.00 | 136,300 |
| 2023-06-14 | 585.00 | 585.00 | 540.00 | 560.00 | 560.00 | 59,500 |
| 2023-06-13 | 615.00 | 615.00 | 580.00 | 585.00 | 585.00 | 185,800 |
| 2023-06-12 | 600.00 | 625.00 | 600.00 | 610.00 | 610.00 | 40,700 |
| 2023-06-09 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 12,800 |
| 2023-06-08 | 600.00 | 620.00 | 600.00 | 605.00 | 605.00 | 15,400 |
| 2023-06-07 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 45,000 |
| 2023-06-06 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 12,800 |
| 2023-06-05 | 605.00 | 620.00 | 605.00 | 605.00 | 605.00 | 6,100 |
| 2023-05-31 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | 35,900 |
| 2023-05-30 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 5,600 |
| 2023-05-29 | 625.00 | 635.00 | 620.00 | 635.00 | 635.00 | 1,200 |
| 2023-05-26 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 14,500 |
| 2023-05-25 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 2,900 |
| 2023-05-24 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 100 |
| 2023-05-23 | 630.00 | 665.00 | 630.00 | 630.00 | 630.00 | 16,700 |
| 2023-05-22 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 3,400 |
| 2023-05-19 | 635.00 | 660.00 | 615.00 | 635.00 | 635.00 | 5,700 |
| 2023-05-17 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | 3,300 |
| 2023-05-16 | 620.00 | 650.00 | 620.00 | 640.00 | 640.00 | 5,900 |
| 2023-05-15 | 625.00 | 635.00 | 615.00 | 620.00 | 620.00 | 15,600 |
| 2023-05-12 | 645.00 | 645.00 | 620.00 | 625.00 | 625.00 | 22,100 |
| 2023-05-11 | 635.00 | 650.00 | 635.00 | 635.00 | 635.00 | 26,300 |
| 2023-05-10 | 625.00 | 650.00 | 625.00 | 635.00 | 635.00 | 3,600 |
| 2023-05-09 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 40,900 |
| 2023-05-08 | 630.00 | 630.00 | 600.00 | 625.00 | 625.00 | 95,800 |
| 2023-05-05 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 6,400 |
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.