Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 955.00 | 1,050.00 | 955.00 | 1,045.00 | 1,045.00 | 442,200 |
| 2022-11-02 | 975.00 | 995.00 | 925.00 | 965.00 | 965.00 | 278,300 |
| 2022-11-01 | 1,020.00 | 1,050.00 | 970.00 | 975.00 | 975.00 | 395,200 |
| 2022-10-31 | 1,080.00 | 1,080.00 | 1,020.00 | 1,040.00 | 1,040.00 | 52,900 |
| 2022-10-28 | 1,105.00 | 1,120.00 | 1,050.00 | 1,080.00 | 1,080.00 | 160,800 |
| 2022-10-27 | 1,080.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 441,400 |
| 2022-10-26 | 1,045.00 | 1,080.00 | 1,035.00 | 1,065.00 | 1,065.00 | 274,900 |
| 2022-10-25 | 1,030.00 | 1,060.00 | 1,025.00 | 1,045.00 | 1,045.00 | 217,300 |
| 2022-10-24 | 1,010.00 | 1,020.00 | 995.00 | 1,015.00 | 1,015.00 | 148,700 |
| 2022-10-21 | 970.00 | 1,020.00 | 965.00 | 1,005.00 | 1,005.00 | 254,500 |
| 2022-10-20 | 980.00 | 1,010.00 | 970.00 | 970.00 | 970.00 | 263,400 |
| 2022-10-19 | 995.00 | 1,010.00 | 970.00 | 990.00 | 990.00 | 70,000 |
| 2022-10-18 | 985.00 | 1,010.00 | 970.00 | 995.00 | 995.00 | 57,900 |
| 2022-10-17 | 970.00 | 990.00 | 920.00 | 990.00 | 990.00 | 433,600 |
| 2022-10-14 | 980.00 | 1,010.00 | 970.00 | 985.00 | 985.00 | 77,800 |
| 2022-10-13 | 990.00 | 1,035.00 | 975.00 | 980.00 | 980.00 | 243,700 |
| 2022-10-12 | 980.00 | 990.00 | 965.00 | 980.00 | 980.00 | 77,500 |
| 2022-10-11 | 965.00 | 1,000.00 | 965.00 | 980.00 | 980.00 | 37,600 |
| 2022-10-10 | 995.00 | 995.00 | 970.00 | 990.00 | 990.00 | 9,500 |
| 2022-10-07 | 965.00 | 1,000.00 | 965.00 | 995.00 | 995.00 | 100,400 |
| 2022-10-06 | 1,015.00 | 1,090.00 | 965.00 | 970.00 | 970.00 | 442,400 |
| 2022-10-05 | 1,065.00 | 1,100.00 | 1,020.00 | 1,035.00 | 1,035.00 | 192,000 |
| 2022-10-04 | 1,090.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 342,500 |
| 2022-10-03 | 1,025.00 | 1,120.00 | 1,020.00 | 1,085.00 | 1,085.00 | 571,100 |
| 2022-09-30 | 1,005.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 1,331,200 |
| 2022-09-29 | 970.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 408,300 |
| 2022-09-28 | 995.00 | 995.00 | 960.00 | 970.00 | 970.00 | 135,500 |
| 2022-09-27 | 990.00 | 995.00 | 960.00 | 995.00 | 995.00 | 242,300 |
| 2022-09-26 | 995.00 | 1,040.00 | 970.00 | 990.00 | 990.00 | 198,500 |
| 2022-09-23 | 940.00 | 1,025.00 | 925.00 | 995.00 | 995.00 | 592,700 |
| 2022-09-22 | 900.00 | 945.00 | 900.00 | 940.00 | 940.00 | 783,600 |
| 2022-09-21 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 58,400 |
| 2022-09-20 | 905.00 | 920.00 | 900.00 | 920.00 | 920.00 | 130,500 |
| 2022-09-19 | 900.00 | 915.00 | 885.00 | 905.00 | 905.00 | 87,500 |
| 2022-09-16 | 925.00 | 925.00 | 880.00 | 900.00 | 900.00 | 121,700 |
| 2022-09-15 | 890.00 | 950.00 | 885.00 | 925.00 | 925.00 | 442,400 |
| 2022-09-14 | 910.00 | 920.00 | 860.00 | 890.00 | 890.00 | 173,800 |
| 2022-09-13 | 865.00 | 900.00 | 860.00 | 900.00 | 900.00 | 590,000 |
| 2022-09-12 | 845.00 | 870.00 | 835.00 | 855.00 | 855.00 | 191,500 |
| 2022-09-09 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | 75,400 |
| 2022-09-08 | 855.00 | 870.00 | 840.00 | 850.00 | 850.00 | 90,100 |
| 2022-09-07 | 860.00 | 890.00 | 845.00 | 855.00 | 855.00 | 165,600 |
| 2022-09-06 | 855.00 | 895.00 | 850.00 | 855.00 | 855.00 | 68,000 |
| 2022-09-05 | 850.00 | 855.00 | 840.00 | 855.00 | 855.00 | 35,200 |
| 2022-09-02 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 88,900 |
| 2022-09-01 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | 148,000 |
| 2022-08-31 | 860.00 | 870.00 | 850.00 | 870.00 | 870.00 | 120,500 |
| 2022-08-30 | 865.00 | 870.00 | 835.00 | 860.00 | 860.00 | 132,800 |
| 2022-08-29 | 865.00 | 865.00 | 855.00 | 865.00 | 865.00 | 109,500 |
| 2022-08-26 | 865.00 | 870.00 | 850.00 | 860.00 | 860.00 | 133,200 |
| 2022-08-25 | 870.00 | 895.00 | 855.00 | 880.00 | 880.00 | 147,900 |
| 2022-08-24 | 865.00 | 880.00 | 865.00 | 870.00 | 870.00 | 58,500 |
| 2022-08-23 | 865.00 | 870.00 | 840.00 | 865.00 | 865.00 | 93,200 |
| 2022-08-22 | 865.00 | 880.00 | 865.00 | 865.00 | 865.00 | 139,500 |
| 2022-08-19 | 875.00 | 885.00 | 870.00 | 870.00 | 870.00 | 73,500 |
| 2022-08-18 | 870.00 | 880.00 | 860.00 | 880.00 | 880.00 | 51,400 |
| 2022-08-16 | 880.00 | 880.00 | 870.00 | 875.00 | 875.00 | 62,200 |
| 2022-08-15 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | 30,800 |
| 2022-08-12 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | 48,000 |
| 2022-08-11 | 885.00 | 885.00 | 870.00 | 880.00 | 880.00 | 66,600 |
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.