Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 790.00 | 795.00 | 770.00 | 795.00 | 795.00 | 18,500 |
| 2023-01-26 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | 84,400 |
| 2023-01-25 | 795.00 | 795.00 | 780.00 | 790.00 | 790.00 | 17,000 |
| 2023-01-24 | 815.00 | 815.00 | 785.00 | 790.00 | 790.00 | 20,400 |
| 2023-01-20 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 27,700 |
| 2023-01-19 | 785.00 | 795.00 | 785.00 | 790.00 | 790.00 | 9,600 |
| 2023-01-18 | 790.00 | 795.00 | 785.00 | 795.00 | 795.00 | 14,200 |
| 2023-01-17 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | 8,200 |
| 2023-01-16 | 810.00 | 810.00 | 780.00 | 790.00 | 790.00 | 1,523,400 |
| 2023-01-13 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | 24,000 |
| 2023-01-12 | 810.00 | 810.00 | 785.00 | 790.00 | 790.00 | 70,000 |
| 2023-01-11 | 860.00 | 860.00 | 805.00 | 805.00 | 805.00 | 96,600 |
| 2023-01-10 | 885.00 | 885.00 | 860.00 | 865.00 | 865.00 | 16,600 |
| 2023-01-09 | 900.00 | 900.00 | 865.00 | 890.00 | 890.00 | 10,300 |
| 2023-01-06 | 920.00 | 920.00 | 875.00 | 900.00 | 900.00 | 11,000 |
| 2023-01-05 | 885.00 | 920.00 | 850.00 | 920.00 | 920.00 | 25,900 |
| 2023-01-04 | 900.00 | 950.00 | 875.00 | 885.00 | 885.00 | 28,900 |
| 2023-01-03 | 885.00 | 930.00 | 865.00 | 900.00 | 900.00 | 29,800 |
| 2023-01-02 | 935.00 | 960.00 | 885.00 | 885.00 | 885.00 | 328,300 |
| 2022-12-30 | 795.00 | 945.00 | 795.00 | 945.00 | 945.00 | 52,500 |
| 2022-12-29 | 785.00 | 800.00 | 780.00 | 800.00 | 800.00 | 62,100 |
| 2022-12-28 | 785.00 | 805.00 | 780.00 | 785.00 | 785.00 | 10,100 |
| 2022-12-27 | 805.00 | 805.00 | 780.00 | 785.00 | 785.00 | 13,300 |
| 2022-12-26 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 500 |
| 2022-12-23 | 780.00 | 810.00 | 765.00 | 800.00 | 800.00 | 24,000 |
| 2022-12-22 | 780.00 | 835.00 | 760.00 | 780.00 | 780.00 | 23,800 |
| 2022-12-21 | 780.00 | 800.00 | 780.00 | 780.00 | 780.00 | 11,100 |
| 2022-12-20 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 31,200 |
| 2022-12-19 | 815.00 | 815.00 | 795.00 | 800.00 | 800.00 | 9,900 |
| 2022-12-16 | 830.00 | 855.00 | 815.00 | 820.00 | 820.00 | 23,100 |
| 2022-12-15 | 830.00 | 935.00 | 830.00 | 830.00 | 830.00 | 57,600 |
| 2022-12-14 | 850.00 | 850.00 | 815.00 | 830.00 | 830.00 | 10,000 |
| 2022-12-13 | 815.00 | 905.00 | 800.00 | 860.00 | 860.00 | 52,300 |
| 2022-12-12 | 835.00 | 875.00 | 800.00 | 815.00 | 815.00 | 24,100 |
| 2022-12-09 | 845.00 | 855.00 | 780.00 | 835.00 | 835.00 | 88,900 |
| 2022-12-08 | 835.00 | 880.00 | 830.00 | 835.00 | 835.00 | 23,000 |
| 2022-12-07 | 820.00 | 880.00 | 820.00 | 835.00 | 835.00 | 51,800 |
| 2022-12-06 | 880.00 | 890.00 | 850.00 | 850.00 | 850.00 | 146,000 |
| 2022-12-05 | 925.00 | 925.00 | 880.00 | 880.00 | 880.00 | 121,100 |
| 2022-12-02 | 880.00 | 925.00 | 875.00 | 895.00 | 895.00 | 137,900 |
| 2022-12-01 | 885.00 | 925.00 | 870.00 | 880.00 | 880.00 | 149,700 |
| 2022-11-30 | 865.00 | 910.00 | 860.00 | 875.00 | 875.00 | 169,800 |
| 2022-11-29 | 925.00 | 925.00 | 865.00 | 865.00 | 865.00 | 294,600 |
| 2022-11-28 | 985.00 | 985.00 | 920.00 | 920.00 | 920.00 | 352,100 |
| 2022-11-25 | 985.00 | 985.00 | 975.00 | 985.00 | 985.00 | 10,100 |
| 2022-11-24 | 965.00 | 1,050.00 | 965.00 | 985.00 | 985.00 | 56,000 |
| 2022-11-23 | 990.00 | 990.00 | 970.00 | 970.00 | 970.00 | 88,600 |
| 2022-11-22 | 995.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 42,400 |
| 2022-11-21 | 1,055.00 | 1,055.00 | 985.00 | 1,000.00 | 1,000.00 | 344,800 |
| 2022-11-18 | 1,030.00 | 1,055.00 | 1,005.00 | 1,055.00 | 1,055.00 | 39,500 |
| 2022-11-17 | 1,025.00 | 1,080.00 | 1,025.00 | 1,040.00 | 1,040.00 | 15,300 |
| 2022-11-16 | 1,075.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,075.00 | 31,400 |
| 2022-11-15 | 1,065.00 | 1,085.00 | 1,020.00 | 1,075.00 | 1,075.00 | 145,500 |
| 2022-11-14 | 1,035.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,060.00 | 210,400 |
| 2022-11-11 | 1,040.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1,030.00 | 108,800 |
| 2022-11-10 | 1,015.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 152,000 |
| 2022-11-09 | 990.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 91,700 |
| 2022-11-08 | 990.00 | 1,015.00 | 950.00 | 990.00 | 990.00 | 296,000 |
| 2022-11-07 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | 66,800 |
| 2022-11-04 | 1,045.00 | 1,045.00 | 990.00 | 995.00 | 995.00 | 37,700 |
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.