Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 900.00 | 900.00 | 880.00 | 885.00 | 885.00 | 21,400 |
| 2022-08-09 | 885.00 | 885.00 | 860.00 | 885.00 | 885.00 | 169,900 |
| 2022-08-08 | 870.00 | 890.00 | 870.00 | 880.00 | 880.00 | 59,100 |
| 2022-08-05 | 860.00 | 880.00 | 855.00 | 870.00 | 870.00 | 68,900 |
| 2022-08-04 | 900.00 | 900.00 | 850.00 | 860.00 | 860.00 | 92,900 |
| 2022-08-03 | 840.00 | 860.00 | 840.00 | 850.00 | 850.00 | 53,500 |
| 2022-08-02 | 890.00 | 895.00 | 830.00 | 835.00 | 835.00 | 454,400 |
| 2022-08-01 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | 27,400 |
| 2022-07-29 | 860.00 | 900.00 | 860.00 | 885.00 | 885.00 | 262,700 |
| 2022-07-28 | 860.00 | 885.00 | 860.00 | 880.00 | 880.00 | 129,100 |
| 2022-07-27 | 885.00 | 885.00 | 835.00 | 855.00 | 855.00 | 66,000 |
| 2022-07-26 | 880.00 | 925.00 | 840.00 | 840.00 | 840.00 | 334,300 |
| 2022-07-25 | 930.00 | 940.00 | 880.00 | 880.00 | 880.00 | 244,200 |
| 2022-07-22 | 920.00 | 920.00 | 910.00 | 920.00 | 920.00 | 58,900 |
| 2022-07-21 | 910.00 | 920.00 | 900.00 | 920.00 | 920.00 | 57,400 |
| 2022-07-20 | 900.00 | 920.00 | 890.00 | 910.00 | 910.00 | 60,800 |
| 2022-07-19 | 940.00 | 940.00 | 900.00 | 900.00 | 900.00 | 110,500 |
| 2022-07-18 | 955.00 | 975.00 | 945.00 | 945.00 | 945.00 | 237,300 |
| 2022-07-15 | 930.00 | 955.00 | 915.00 | 950.00 | 950.00 | 626,100 |
| 2022-07-14 | 900.00 | 925.00 | 895.00 | 925.00 | 925.00 | 192,500 |
| 2022-07-13 | 885.00 | 910.00 | 885.00 | 900.00 | 900.00 | 114,900 |
| 2022-07-12 | 870.00 | 890.00 | 855.00 | 885.00 | 885.00 | 249,600 |
| 2022-07-11 | 855.00 | 890.00 | 855.00 | 870.00 | 870.00 | 474,900 |
| 2022-07-08 | 825.00 | 850.00 | 825.00 | 845.00 | 845.00 | 52,700 |
| 2022-07-07 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | 7,600 |
| 2022-07-06 | 850.00 | 850.00 | 815.00 | 830.00 | 830.00 | 69,900 |
| 2022-07-05 | 820.00 | 850.00 | 815.00 | 840.00 | 840.00 | 69,600 |
| 2022-07-04 | 850.00 | 850.00 | 805.00 | 820.00 | 820.00 | 121,600 |
| 2022-07-01 | 850.00 | 860.00 | 840.00 | 850.00 | 850.00 | 122,600 |
| 2022-06-30 | 840.00 | 860.00 | 835.00 | 840.00 | 840.00 | 76,300 |
| 2022-06-29 | 865.00 | 880.00 | 835.00 | 840.00 | 840.00 | 78,400 |
| 2022-06-28 | 860.00 | 885.00 | 845.00 | 850.00 | 850.00 | 40,000 |
| 2022-06-27 | 850.00 | 865.00 | 850.00 | 860.00 | 860.00 | 32,600 |
| 2022-06-24 | 845.00 | 860.00 | 840.00 | 850.00 | 850.00 | 63,100 |
| 2022-06-23 | 845.00 | 850.00 | 840.00 | 840.00 | 840.00 | 24,300 |
| 2022-06-22 | 850.00 | 870.00 | 830.00 | 845.00 | 845.00 | 69,500 |
| 2022-06-21 | 835.00 | 865.00 | 830.00 | 850.00 | 850.00 | 166,800 |
| 2022-06-20 | 840.00 | 840.00 | 835.00 | 840.00 | 840.00 | 87,100 |
| 2022-06-17 | 870.00 | 875.00 | 815.00 | 840.00 | 840.00 | 840,100 |
| 2022-06-16 | 890.00 | 890.00 | 850.00 | 865.00 | 865.00 | 432,300 |
| 2022-06-15 | 895.00 | 895.00 | 870.00 | 885.00 | 885.00 | 58,300 |
| 2022-06-14 | 890.00 | 895.00 | 850.00 | 895.00 | 895.00 | 321,800 |
| 2022-06-13 | 935.00 | 940.00 | 895.00 | 895.00 | 895.00 | 920,200 |
| 2022-06-10 | 935.00 | 945.00 | 900.00 | 935.00 | 935.00 | 785,100 |
| 2022-06-09 | 935.00 | 980.00 | 895.00 | 935.00 | 935.00 | 323,700 |
| 2022-06-08 | 940.00 | 940.00 | 875.00 | 935.00 | 935.00 | 768,300 |
| 2022-06-07 | 925.00 | 1,000.00 | 910.00 | 935.00 | 935.00 | 515,800 |
| 2022-06-06 | 980.00 | 995.00 | 910.00 | 910.00 | 910.00 | 621,500 |
| 2022-06-03 | 1,000.00 | 1,025.00 | 950.00 | 970.00 | 970.00 | 353,200 |
| 2022-06-02 | 960.00 | 1,050.00 | 960.00 | 1,000.00 | 1,000.00 | 371,500 |
| 2022-05-31 | 915.00 | 970.00 | 915.00 | 960.00 | 960.00 | 361,900 |
| 2022-05-30 | 930.00 | 950.00 | 865.00 | 915.00 | 915.00 | 468,800 |
| 2022-05-27 | 965.00 | 965.00 | 900.00 | 930.00 | 930.00 | 1,141,000 |
| 2022-05-25 | 1,000.00 | 1,000.00 | 940.00 | 965.00 | 965.00 | 191,900 |
| 2022-05-24 | 1,025.00 | 1,065.00 | 1,000.00 | 1,000.00 | 1,000.00 | 235,800 |
| 2022-05-23 | 1,025.00 | 1,055.00 | 980.00 | 1,025.00 | 1,025.00 | 622,200 |
| 2022-05-20 | 890.00 | 1,035.00 | 890.00 | 1,025.00 | 1,025.00 | 2,128,700 |
| 2022-05-19 | 875.00 | 900.00 | 875.00 | 885.00 | 885.00 | 166,600 |
| 2022-05-18 | 840.00 | 895.00 | 830.00 | 875.00 | 875.00 | 299,400 |
| 2022-05-17 | 875.00 | 905.00 | 815.00 | 820.00 | 820.00 | 522,100 |
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.