Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 113.00 | 152.00 | 110.00 | 133.00 | 133.00 | 204,714,900 |
| 2026-07-24 | 116.00 | 116.00 | 110.00 | 113.00 | 113.00 | 9,972,200 |
| 2026-07-23 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 4,313,700 |
| 2026-07-22 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 7,782,600 |
| 2026-07-21 | 122.00 | 125.00 | 117.00 | 120.00 | 120.00 | 14,300,700 |
| 2026-07-20 | 119.00 | 125.00 | 117.00 | 119.00 | 119.00 | 14,166,800 |
| 2026-07-17 | 115.00 | 121.00 | 114.00 | 118.00 | 118.00 | 13,781,000 |
| 2026-07-16 | 113.00 | 118.00 | 112.00 | 115.00 | 115.00 | 9,092,600 |
| 2026-07-15 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 4,799,400 |
| 2026-07-14 | 110.00 | 116.00 | 108.00 | 111.00 | 111.00 | 13,460,800 |
| 2026-07-13 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | 6,330,000 |
| 2026-07-10 | 108.00 | 117.00 | 107.00 | 110.00 | 110.00 | 11,682,100 |
| 2026-07-09 | 107.00 | 112.00 | 106.00 | 108.00 | 108.00 | 5,289,400 |
| 2026-07-08 | 106.00 | 112.00 | 105.00 | 107.00 | 107.00 | 8,058,900 |
| 2026-07-07 | 106.00 | 112.00 | 104.00 | 108.00 | 108.00 | 7,727,600 |
| 2026-07-06 | 105.00 | 112.00 | 103.00 | 106.00 | 106.00 | 5,429,300 |
| 2026-07-03 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | 2,410,300 |
| 2026-07-02 | 104.00 | 109.00 | 102.00 | 103.00 | 103.00 | 945,100 |
| 2026-07-01 | 103.00 | 107.00 | 100.00 | 104.00 | 104.00 | 1,502,500 |
| 2026-06-30 | 108.00 | 111.00 | 102.00 | 103.00 | 103.00 | 1,378,700 |
| 2026-06-29 | 110.00 | 112.00 | 105.00 | 109.00 | 109.00 | 1,427,700 |
| 2026-06-26 | 112.00 | 115.00 | 107.00 | 109.00 | 109.00 | 3,013,800 |
| 2026-06-25 | 109.00 | 117.00 | 109.00 | 112.00 | 112.00 | 4,411,200 |
| 2026-06-24 | 114.00 | 118.00 | 109.00 | 109.00 | 109.00 | 4,120,400 |
| 2026-06-23 | 114.00 | 120.00 | 111.00 | 115.00 | 115.00 | 6,585,800 |
| 2026-06-22 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | 4,525,500 |
| 2026-06-19 | 114.00 | 120.00 | 113.00 | 115.00 | 115.00 | 2,825,100 |
| 2026-06-18 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | 6,545,200 |
| 2026-06-17 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 5,376,400 |
| 2026-06-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-06-15 | 109.00 | 121.00 | 109.00 | 116.00 | 116.00 | 15,860,300 |
| 2026-06-12 | 103.00 | 111.00 | 103.00 | 110.00 | 110.00 | 12,912,700 |
| 2026-06-11 | 106.00 | 112.00 | 100.00 | 104.00 | 104.00 | 18,046,200 |
| 2026-06-10 | 101.00 | 108.00 | 94.000 | 103.00 | 103.00 | 11,942,200 |
| 2026-06-09 | 91.000 | 102.00 | 88.000 | 101.00 | 101.00 | 11,867,800 |
| 2026-06-08 | 104.00 | 104.00 | 91.000 | 91.000 | 91.000 | 6,636,100 |
| 2026-06-05 | 113.00 | 113.00 | 103.00 | 103.00 | 103.00 | 5,603,900 |
| 2026-06-04 | 114.00 | 120.00 | 101.00 | 110.00 | 110.00 | 7,522,100 |
| 2026-06-03 | 129.00 | 129.00 | 112.00 | 114.00 | 114.00 | 10,691,200 |
| 2026-06-02 | 129.00 | 132.00 | 126.00 | 128.00 | 128.00 | 8,157,900 |
| 2026-06-01 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-29 | 131.00 | 136.00 | 128.00 | 129.00 | 129.00 | 9,911,900 |
| 2026-05-28 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-05-27 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-05-26 | 137.00 | 141.00 | 133.00 | 134.00 | 134.00 | 20,569,400 |
| 2026-05-25 | 160.00 | 167.00 | 140.00 | 140.00 | 140.00 | 151,358,000 |
| 2026-05-22 | 152.00 | 157.00 | 135.00 | 136.00 | 136.00 | 43,684,500 |
| 2026-05-21 | 140.00 | 180.00 | 130.00 | 155.00 | 155.00 | 118,492,700 |
| 2026-05-20 | 142.00 | 148.00 | 138.00 | 139.00 | 139.00 | 5,652,400 |
| 2026-05-19 | 155.00 | 158.00 | 141.00 | 143.00 | 143.00 | 9,631,200 |
| 2026-05-18 | 157.00 | 160.00 | 145.00 | 154.00 | 154.00 | 8,588,800 |
| 2026-05-15 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-14 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-13 | 160.00 | 162.00 | 154.00 | 157.00 | 157.00 | 7,539,700 |
| 2026-05-12 | 165.00 | 167.00 | 155.00 | 159.00 | 159.00 | 9,780,200 |
| 2026-05-11 | 159.00 | 171.00 | 157.00 | 162.00 | 162.00 | 13,138,800 |
| 2026-05-08 | 169.00 | 169.00 | 159.00 | 160.00 | 160.00 | 9,219,100 |
| 2026-05-07 | 168.00 | 170.00 | 162.00 | 169.00 | 169.00 | 14,368,300 |
| 2026-05-06 | 174.00 | 181.00 | 164.00 | 168.00 | 168.00 | 33,035,700 |
| 2026-05-05 | 163.00 | 194.00 | 162.00 | 174.00 | 174.00 | 190,080,800 |
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.