Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 13,100 |
| 2023-05-03 | 630.00 | 655.00 | 630.00 | 630.00 | 630.00 | 19,200 |
| 2023-05-02 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | 23,800 |
| 2023-04-28 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | 26,200 |
| 2023-04-27 | 630.00 | 660.00 | 630.00 | 655.00 | 655.00 | 2,400 |
| 2023-04-26 | 660.00 | 660.00 | 640.00 | 645.00 | 645.00 | 8,300 |
| 2023-04-18 | 655.00 | 680.00 | 630.00 | 660.00 | 660.00 | 8,600 |
| 2023-04-17 | 655.00 | 655.00 | 635.00 | 655.00 | 655.00 | 7,000 |
| 2023-04-14 | 635.00 | 655.00 | 635.00 | 655.00 | 655.00 | 20,200 |
| 2023-04-13 | 660.00 | 660.00 | 630.00 | 635.00 | 635.00 | 24,800 |
| 2023-04-12 | 680.00 | 680.00 | 625.00 | 660.00 | 660.00 | 45,300 |
| 2023-04-11 | 630.00 | 690.00 | 595.00 | 635.00 | 635.00 | 237,700 |
| 2023-04-10 | 700.00 | 700.00 | 630.00 | 630.00 | 630.00 | 59,900 |
| 2023-04-06 | 725.00 | 725.00 | 675.00 | 675.00 | 675.00 | 212,900 |
| 2023-04-05 | 775.00 | 775.00 | 725.00 | 725.00 | 725.00 | 32,600 |
| 2023-04-04 | 830.00 | 830.00 | 775.00 | 775.00 | 775.00 | 77,700 |
| 2023-04-03 | 890.00 | 890.00 | 830.00 | 830.00 | 830.00 | 5,700 |
| 2023-03-31 | 715.00 | 890.00 | 715.00 | 890.00 | 890.00 | 199,500 |
| 2023-03-30 | 725.00 | 745.00 | 690.00 | 715.00 | 715.00 | 34,400 |
| 2023-03-29 | 775.00 | 775.00 | 725.00 | 725.00 | 725.00 | 200,100 |
| 2023-03-28 | 775.00 | 800.00 | 760.00 | 775.00 | 775.00 | 31,700 |
| 2023-03-27 | 755.00 | 900.00 | 740.00 | 775.00 | 775.00 | 30,200 |
| 2023-03-24 | 765.00 | 765.00 | 735.00 | 755.00 | 755.00 | 14,500 |
| 2023-03-21 | 770.00 | 800.00 | 740.00 | 765.00 | 765.00 | 39,200 |
| 2023-03-20 | 680.00 | 800.00 | 675.00 | 770.00 | 770.00 | 369,300 |
| 2023-03-17 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 400 |
| 2023-03-16 | 730.00 | 735.00 | 680.00 | 705.00 | 705.00 | 25,400 |
| 2023-03-15 | 725.00 | 730.00 | 700.00 | 730.00 | 730.00 | 11,300 |
| 2023-03-14 | 770.00 | 770.00 | 720.00 | 725.00 | 725.00 | 59,400 |
| 2023-03-13 | 785.00 | 785.00 | 760.00 | 770.00 | 770.00 | 8,200 |
| 2023-03-10 | 775.00 | 800.00 | 765.00 | 785.00 | 785.00 | 5,100 |
| 2023-03-09 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | 6,400 |
| 2023-03-08 | 785.00 | 795.00 | 770.00 | 795.00 | 795.00 | 3,000 |
| 2023-03-07 | 785.00 | 785.00 | 765.00 | 785.00 | 785.00 | 36,900 |
| 2023-03-06 | 785.00 | 795.00 | 780.00 | 795.00 | 795.00 | 6,800 |
| 2023-03-03 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | 9,000 |
| 2023-03-02 | 810.00 | 810.00 | 785.00 | 800.00 | 800.00 | 900 |
| 2023-03-01 | 785.00 | 810.00 | 780.00 | 810.00 | 810.00 | 6,500 |
| 2023-02-28 | 790.00 | 790.00 | 780.00 | 785.00 | 785.00 | 2,900 |
| 2023-02-27 | 795.00 | 795.00 | 785.00 | 785.00 | 785.00 | 2,600 |
| 2023-02-24 | 790.00 | 795.00 | 780.00 | 795.00 | 795.00 | 16,400 |
| 2023-02-23 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 8,700 |
| 2023-02-22 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 2,900 |
| 2023-02-21 | 820.00 | 820.00 | 790.00 | 790.00 | 790.00 | 22,100 |
| 2023-02-20 | 805.00 | 880.00 | 800.00 | 820.00 | 820.00 | 167,000 |
| 2023-02-17 | 800.00 | 830.00 | 800.00 | 820.00 | 820.00 | 53,100 |
| 2023-02-16 | 780.00 | 890.00 | 770.00 | 800.00 | 800.00 | 570,000 |
| 2023-02-15 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | 31,500 |
| 2023-02-14 | 780.00 | 785.00 | 775.00 | 785.00 | 785.00 | 4,500 |
| 2023-02-13 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | 2,600 |
| 2023-02-10 | 780.00 | 780.00 | 770.00 | 775.00 | 775.00 | 42,300 |
| 2023-02-09 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 21,700 |
| 2023-02-08 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | 13,100 |
| 2023-02-07 | 790.00 | 790.00 | 775.00 | 785.00 | 785.00 | 46,100 |
| 2023-02-06 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | 5,600 |
| 2023-02-03 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | 20,100 |
| 2023-02-02 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 38,700 |
| 2023-02-01 | 785.00 | 800.00 | 785.00 | 795.00 | 795.00 | 6,300 |
| 2023-01-31 | 790.00 | 795.00 | 775.00 | 790.00 | 790.00 | 16,000 |
| 2023-01-30 | 790.00 | 890.00 | 770.00 | 790.00 | 790.00 | 58,500 |
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.