Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 890.00 | 900.00 | 835.00 | 875.00 | 875.00 | 127,200 |
| 2022-05-12 | 935.00 | 940.00 | 870.00 | 890.00 | 890.00 | 563,100 |
| 2022-05-11 | 970.00 | 990.00 | 900.00 | 935.00 | 935.00 | 667,500 |
| 2022-05-10 | 1,010.00 | 1,020.00 | 950.00 | 965.00 | 965.00 | 155,200 |
| 2022-05-09 | 1,000.00 | 1,030.00 | 970.00 | 1,005.00 | 1,005.00 | 688,500 |
| 2022-04-28 | 950.00 | 975.00 | 910.00 | 945.00 | 945.00 | 1,153,300 |
| 2022-04-27 | 1,000.00 | 1,020.00 | 930.00 | 935.00 | 935.00 | 555,800 |
| 2022-04-26 | 1,000.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 30,500 |
| 2022-04-25 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 123,100 |
| 2022-04-22 | 1,020.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 36,100 |
| 2022-04-21 | 995.00 | 1,040.00 | 935.00 | 1,020.00 | 1,020.00 | 157,400 |
| 2022-04-20 | 1,040.00 | 1,065.00 | 990.00 | 995.00 | 995.00 | 600,400 |
| 2022-04-19 | 1,115.00 | 1,115.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,085,400 |
| 2022-04-18 | 1,100.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 72,900 |
| 2022-04-14 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,050,600 |
| 2022-04-13 | 1,130.00 | 1,210.00 | 1,110.00 | 1,130.00 | 1,130.00 | 159,900 |
| 2022-04-12 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | 53,700 |
| 2022-04-11 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 223,800 |
| 2022-04-08 | 1,160.00 | 1,175.00 | 1,155.00 | 1,160.00 | 1,160.00 | 102,300 |
| 2022-04-07 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 103,900 |
| 2022-04-06 | 1,180.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | 73,500 |
| 2022-04-05 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | 153,600 |
| 2022-04-04 | 1,185.00 | 1,250.00 | 1,185.00 | 1,185.00 | 1,185.00 | 204,400 |
| 2022-04-01 | 1,185.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,185.00 | 43,900 |
| 2022-03-31 | 1,200.00 | 1,230.00 | 1,165.00 | 1,185.00 | 1,185.00 | 196,400 |
| 2022-03-30 | 1,170.00 | 1,215.00 | 1,160.00 | 1,200.00 | 1,200.00 | 163,600 |
| 2022-03-29 | 1,175.00 | 1,180.00 | 1,155.00 | 1,175.00 | 1,175.00 | 80,600 |
| 2022-03-28 | 1,185.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,175.00 | 105,600 |
| 2022-03-25 | 1,165.00 | 1,300.00 | 1,165.00 | 1,180.00 | 1,180.00 | 155,400 |
| 2022-03-24 | 1,155.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,160.00 | 32,200 |
| 2022-03-23 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,155.00 | 86,400 |
| 2022-03-22 | 1,125.00 | 1,310.00 | 1,120.00 | 1,170.00 | 1,170.00 | 133,300 |
| 2022-03-21 | 1,145.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | 204,700 |
| 2022-03-18 | 1,160.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,145.00 | 1,224,800 |
| 2022-03-17 | 1,185.00 | 1,190.00 | 1,150.00 | 1,155.00 | 1,155.00 | 662,900 |
| 2022-03-16 | 1,155.00 | 1,200.00 | 1,155.00 | 1,185.00 | 1,185.00 | 88,400 |
| 2022-03-15 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | 96,500 |
| 2022-03-14 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 45,800 |
| 2022-03-11 | 1,185.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | 159,100 |
| 2022-03-10 | 1,170.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,185.00 | 98,300 |
| 2022-03-09 | 1,155.00 | 1,270.00 | 1,145.00 | 1,170.00 | 1,170.00 | 216,600 |
| 2022-03-08 | 1,160.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,155.00 | 291,800 |
| 2022-03-07 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 274,500 |
| 2022-03-04 | 1,215.00 | 1,215.00 | 1,155.00 | 1,170.00 | 1,170.00 | 337,400 |
| 2022-03-02 | 1,230.00 | 1,250.00 | 1,210.00 | 1,215.00 | 1,215.00 | 149,500 |
| 2022-03-01 | 1,190.00 | 1,300.00 | 1,190.00 | 1,230.00 | 1,230.00 | 547,600 |
| 2022-02-25 | 1,165.00 | 1,220.00 | 1,150.00 | 1,190.00 | 1,190.00 | 554,900 |
| 2022-02-24 | 1,240.00 | 1,245.00 | 1,160.00 | 1,165.00 | 1,165.00 | 1,227,100 |
| 2022-02-23 | 1,300.00 | 1,300.00 | 1,225.00 | 1,245.00 | 1,245.00 | 560,000 |
| 2022-02-22 | 1,340.00 | 1,360.00 | 1,290.00 | 1,300.00 | 1,300.00 | 454,900 |
| 2022-02-21 | 1,275.00 | 1,385.00 | 1,275.00 | 1,340.00 | 1,340.00 | 1,349,200 |
| 2022-02-18 | 1,225.00 | 1,280.00 | 1,220.00 | 1,275.00 | 1,275.00 | 683,700 |
| 2022-02-17 | 1,250.00 | 1,275.00 | 1,195.00 | 1,220.00 | 1,220.00 | 636,900 |
| 2022-02-16 | 1,300.00 | 1,310.00 | 1,210.00 | 1,250.00 | 1,250.00 | 1,159,900 |
| 2022-02-15 | 1,395.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 706,400 |
| 2022-02-14 | 1,460.00 | 1,480.00 | 1,395.00 | 1,395.00 | 1,395.00 | 730,600 |
| 2022-02-11 | 1,530.00 | 1,550.00 | 1,460.00 | 1,500.00 | 1,500.00 | 388,900 |
| 2022-02-10 | 1,585.00 | 1,615.00 | 1,505.00 | 1,510.00 | 1,510.00 | 522,600 |
| 2022-02-09 | 1,595.00 | 1,620.00 | 1,585.00 | 1,585.00 | 1,585.00 | 281,300 |
| 2022-02-08 | 1,595.00 | 1,630.00 | 1,585.00 | 1,595.00 | 1,595.00 | 298,900 |
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.