Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 1,595.00 | 1,630.00 | 1,585.00 | 1,595.00 | 1,595.00 | 298,900 |
| 2022-02-07 | 1,605.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,590.00 | 67,500 |
| 2022-02-04 | 1,620.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,605.00 | 86,000 |
| 2022-02-03 | 1,660.00 | 1,660.00 | 1,560.00 | 1,605.00 | 1,605.00 | 604,200 |
| 2022-02-02 | 1,660.00 | 1,660.00 | 1,600.00 | 1,660.00 | 1,660.00 | 239,700 |
| 2022-01-31 | 1,710.00 | 1,710.00 | 1,600.00 | 1,630.00 | 1,630.00 | 106,800 |
| 2022-01-28 | 1,610.00 | 1,820.00 | 1,610.00 | 1,700.00 | 1,700.00 | 325,600 |
| 2022-01-27 | 1,645.00 | 1,665.00 | 1,605.00 | 1,605.00 | 1,605.00 | 132,700 |
| 2022-01-26 | 1,700.00 | 1,705.00 | 1,600.00 | 1,645.00 | 1,645.00 | 232,800 |
| 2022-01-25 | 1,685.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,675.00 | 56,600 |
| 2022-01-24 | 1,755.00 | 1,755.00 | 1,650.00 | 1,685.00 | 1,685.00 | 366,000 |
| 2022-01-21 | 1,795.00 | 1,795.00 | 1,745.00 | 1,750.00 | 1,750.00 | 114,500 |
| 2022-01-20 | 1,780.00 | 1,805.00 | 1,750.00 | 1,795.00 | 1,795.00 | 325,400 |
| 2022-01-19 | 1,735.00 | 1,780.00 | 1,730.00 | 1,760.00 | 1,760.00 | 186,500 |
| 2022-01-18 | 1,740.00 | 1,805.00 | 1,730.00 | 1,735.00 | 1,735.00 | 383,700 |
| 2022-01-17 | 1,825.00 | 1,825.00 | 1,725.00 | 1,745.00 | 1,745.00 | 195,300 |
| 2022-01-14 | 1,805.00 | 1,805.00 | 1,760.00 | 1,780.00 | 1,780.00 | 146,800 |
| 2022-01-13 | 1,805.00 | 1,875.00 | 1,800.00 | 1,805.00 | 1,805.00 | 85,900 |
| 2022-01-12 | 1,880.00 | 1,880.00 | 1,800.00 | 1,805.00 | 1,805.00 | 179,200 |
| 2022-01-11 | 1,950.00 | 1,950.00 | 1,865.00 | 1,880.00 | 1,880.00 | 114,500 |
| 2022-01-10 | 1,920.00 | 1,940.00 | 1,900.00 | 1,935.00 | 1,935.00 | 280,700 |
| 2022-01-07 | 1,950.00 | 1,950.00 | 1,880.00 | 1,920.00 | 1,920.00 | 214,700 |
| 2022-01-06 | 1,965.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 137,400 |
| 2022-01-05 | 1,995.00 | 2,030.00 | 1,960.00 | 1,965.00 | 1,965.00 | 213,100 |
| 2022-01-04 | 2,040.00 | 2,040.00 | 1,990.00 | 1,990.00 | 1,990.00 | 344,500 |
| 2022-01-03 | 2,150.00 | 2,160.00 | 2,000.00 | 2,020.00 | 2,020.00 | 598,000 |
| 2021-12-30 | 1,900.00 | 2,150.00 | 1,865.00 | 2,150.00 | 2,150.00 | 2,682,300 |
| 2021-12-29 | 1,835.00 | 1,935.00 | 1,825.00 | 1,880.00 | 1,880.00 | 372,000 |
| 2021-12-28 | 1,835.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,835.00 | 71,500 |
| 2021-12-27 | 1,865.00 | 1,905.00 | 1,835.00 | 1,835.00 | 1,835.00 | 258,100 |
| 2021-12-24 | 1,820.00 | 1,830.00 | 1,750.00 | 1,825.00 | 1,825.00 | 264,900 |
| 2021-12-23 | 1,865.00 | 1,885.00 | 1,735.00 | 1,805.00 | 1,805.00 | 1,392,500 |
| 2021-12-22 | 1,885.00 | 1,900.00 | 1,860.00 | 1,865.00 | 1,865.00 | 64,200 |
| 2021-12-21 | 1,895.00 | 1,915.00 | 1,860.00 | 1,885.00 | 1,885.00 | 131,100 |
| 2021-12-20 | 1,875.00 | 1,915.00 | 1,860.00 | 1,885.00 | 1,885.00 | 158,100 |
| 2021-12-17 | 1,925.00 | 1,925.00 | 1,850.00 | 1,875.00 | 1,875.00 | 185,300 |
| 2021-12-16 | 1,965.00 | 1,970.00 | 1,825.00 | 1,925.00 | 1,925.00 | 316,100 |
| 2021-12-15 | 1,960.00 | 1,980.00 | 1,945.00 | 1,960.00 | 1,960.00 | 176,800 |
| 2021-12-14 | 2,040.00 | 2,040.00 | 1,955.00 | 1,960.00 | 1,960.00 | 333,800 |
| 2021-12-13 | 2,070.00 | 2,070.00 | 2,020.00 | 2,020.00 | 2,020.00 | 117,100 |
| 2021-12-10 | 2,070.00 | 2,110.00 | 2,050.00 | 2,070.00 | 2,070.00 | 329,600 |
| 2021-12-09 | 2,000.00 | 2,130.00 | 2,000.00 | 2,070.00 | 2,070.00 | 564,800 |
| 2021-12-08 | 1,985.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | 251,600 |
| 2021-12-07 | 1,975.00 | 2,020.00 | 1,960.00 | 1,985.00 | 1,985.00 | 397,500 |
| 2021-12-06 | 2,040.00 | 2,040.00 | 1,975.00 | 1,975.00 | 1,975.00 | 51,900 |
| 2021-12-03 | 2,000.00 | 2,040.00 | 1,980.00 | 2,000.00 | 2,000.00 | 109,200 |
| 2021-12-02 | 1,975.00 | 2,050.00 | 1,930.00 | 2,000.00 | 2,000.00 | 99,900 |
| 2021-12-01 | 2,010.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,980.00 | 246,600 |
| 2021-11-30 | 2,090.00 | 2,090.00 | 2,010.00 | 2,010.00 | 2,010.00 | 315,100 |
| 2021-11-29 | 2,080.00 | 2,090.00 | 2,020.00 | 2,090.00 | 2,090.00 | 146,000 |
| 2021-11-26 | 2,100.00 | 2,110.00 | 2,050.00 | 2,080.00 | 2,080.00 | 194,000 |
| 2021-11-25 | 2,060.00 | 2,110.00 | 2,000.00 | 2,100.00 | 2,100.00 | 299,900 |
| 2021-11-24 | 2,060.00 | 2,090.00 | 2,060.00 | 2,060.00 | 2,060.00 | 187,900 |
| 2021-11-23 | 2,120.00 | 2,120.00 | 2,050.00 | 2,050.00 | 2,050.00 | 673,900 |
| 2021-11-22 | 2,150.00 | 2,170.00 | 2,110.00 | 2,120.00 | 2,120.00 | 226,300 |
| 2021-11-19 | 2,160.00 | 2,180.00 | 2,140.00 | 2,140.00 | 2,140.00 | 210,400 |
| 2021-11-18 | 2,150.00 | 2,180.00 | 2,130.00 | 2,150.00 | 2,150.00 | 287,700 |
| 2021-11-17 | 2,180.00 | 2,180.00 | 2,110.00 | 2,130.00 | 2,130.00 | 176,100 |
| 2021-11-16 | 2,130.00 | 2,200.00 | 2,130.00 | 2,140.00 | 2,140.00 | 682,400 |
| 2021-11-15 | 2,080.00 | 2,120.00 | 2,080.00 | 2,120.00 | 2,120.00 | 315,500 |
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.