Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 163.00 | 194.00 | 162.00 | 174.00 | 174.00 | 190,080,800 |
| 2026-05-04 | 154.00 | 198.00 | 150.00 | 159.00 | 159.00 | 135,852,500 |
| 2026-05-01 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-04-30 | 161.00 | 181.00 | 152.00 | 154.00 | 154.00 | 64,484,500 |
| 2026-04-29 | 163.00 | 167.00 | 160.00 | 161.00 | 161.00 | 6,510,200 |
| 2026-04-28 | 172.00 | 172.00 | 159.00 | 163.00 | 163.00 | 10,584,000 |
| 2026-04-27 | 151.00 | 183.00 | 144.00 | 164.00 | 164.00 | 48,981,900 |
| 2026-04-24 | 160.00 | 202.00 | 150.00 | 151.00 | 151.00 | 174,462,900 |
| 2026-04-23 | 165.00 | 165.00 | 159.00 | 160.00 | 160.00 | 3,446,200 |
| 2026-04-22 | 165.00 | 167.00 | 162.00 | 165.00 | 165.00 | 11,088,100 |
| 2026-04-21 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 7,149,800 |
| 2026-04-20 | 163.00 | 167.00 | 156.00 | 163.00 | 163.00 | 7,109,600 |
| 2026-04-17 | 169.00 | 170.00 | 159.00 | 162.00 | 162.00 | 10,029,300 |
| 2026-04-16 | 169.00 | 171.00 | 164.00 | 166.00 | 166.00 | 13,504,300 |
| 2026-04-15 | 169.00 | 173.00 | 167.00 | 170.00 | 170.00 | 15,048,400 |
| 2026-04-14 | 170.00 | 174.00 | 165.00 | 170.00 | 170.00 | 12,528,000 |
| 2026-04-13 | 165.00 | 176.00 | 164.00 | 169.00 | 169.00 | 47,308,000 |
| 2026-04-10 | 143.00 | 191.00 | 140.00 | 191.00 | 191.00 | 90,182,100 |
| 2026-04-09 | 143.00 | 147.00 | 141.00 | 142.00 | 142.00 | 2,836,900 |
| 2026-04-08 | 137.00 | 147.00 | 136.00 | 143.00 | 143.00 | 7,394,600 |
| 2026-04-07 | 134.00 | 141.00 | 131.00 | 135.00 | 135.00 | 4,402,300 |
| 2026-04-06 | 135.00 | 138.00 | 131.00 | 131.00 | 131.00 | 1,837,700 |
| 2026-04-02 | 137.00 | 140.00 | 133.00 | 134.00 | 134.00 | 3,163,900 |
| 2026-04-01 | 138.00 | 148.00 | 133.00 | 137.00 | 137.00 | 9,948,000 |
| 2026-03-31 | 127.00 | 131.00 | 125.00 | 129.00 | 129.00 | 2,633,400 |
| 2026-03-30 | 123.00 | 128.00 | 120.00 | 126.00 | 126.00 | 1,616,300 |
| 2026-03-27 | 121.00 | 127.00 | 121.00 | 121.00 | 121.00 | 634,600 |
| 2026-03-26 | 121.00 | 130.00 | 120.00 | 121.00 | 121.00 | 1,873,900 |
| 2026-03-25 | 124.00 | 130.00 | 106.00 | 119.00 | 119.00 | 4,975,800 |
| 2026-03-17 | 125.00 | 138.00 | 123.00 | 124.00 | 124.00 | 2,586,600 |
| 2026-03-16 | 131.00 | 131.00 | 121.00 | 125.00 | 125.00 | 2,484,900 |
| 2026-03-13 | 136.00 | 139.00 | 130.00 | 133.00 | 133.00 | 1,998,700 |
| 2026-03-12 | 140.00 | 143.00 | 136.00 | 139.00 | 139.00 | 1,043,000 |
| 2026-03-11 | 141.00 | 144.00 | 139.00 | 140.00 | 140.00 | 1,638,800 |
| 2026-03-10 | 137.00 | 144.00 | 136.00 | 141.00 | 141.00 | 3,370,100 |
| 2026-03-09 | 144.00 | 144.00 | 128.00 | 136.00 | 136.00 | 4,400,500 |
| 2026-03-06 | 156.00 | 156.00 | 145.00 | 149.00 | 149.00 | 3,612,900 |
| 2026-03-05 | 148.00 | 160.00 | 147.00 | 155.00 | 155.00 | 9,259,800 |
| 2026-03-04 | 159.00 | 163.00 | 144.00 | 145.00 | 145.00 | 9,600,700 |
| 2026-03-03 | 158.00 | 167.00 | 151.00 | 159.00 | 159.00 | 11,446,400 |
| 2026-03-02 | 168.00 | 171.00 | 158.00 | 158.00 | 158.00 | 18,640,200 |
| 2026-02-27 | 208.00 | 208.00 | 179.00 | 179.00 | 179.00 | 44,291,900 |
| 2026-02-26 | 169.00 | 218.00 | 169.00 | 208.00 | 208.00 | 205,935,000 |
| 2026-02-25 | 169.00 | 170.00 | 151.00 | 163.00 | 163.00 | 55,452,200 |
| 2026-02-24 | 234.00 | 254.00 | 172.00 | 172.00 | 172.00 | 237,354,400 |
| 2026-02-23 | 191.00 | 194.00 | 177.00 | 194.00 | 194.00 | 99,093,800 |
| 2026-02-20 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 852,100 |
| 2026-02-19 | 145.00 | 150.00 | 143.00 | 145.00 | 145.00 | 3,787,500 |
| 2026-02-18 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 3,124,700 |
| 2026-02-13 | 144.00 | 146.00 | 140.00 | 143.00 | 143.00 | 2,816,000 |
| 2026-02-12 | 144.00 | 151.00 | 142.00 | 143.00 | 143.00 | 5,719,000 |
| 2026-02-11 | 143.00 | 150.00 | 142.00 | 144.00 | 144.00 | 1,417,900 |
| 2026-02-10 | 138.00 | 147.00 | 138.00 | 143.00 | 143.00 | 1,951,900 |
| 2026-02-09 | 137.00 | 142.00 | 135.00 | 138.00 | 138.00 | 1,579,100 |
| 2026-02-06 | 138.00 | 143.00 | 134.00 | 137.00 | 137.00 | 2,203,400 |
| 2026-02-05 | 139.00 | 146.00 | 138.00 | 138.00 | 138.00 | 2,509,000 |
| 2026-02-04 | 141.00 | 148.00 | 140.00 | 141.00 | 141.00 | 3,281,900 |
| 2026-02-03 | 142.00 | 147.00 | 132.00 | 141.00 | 141.00 | 3,169,000 |
| 2026-02-02 | 158.00 | 160.00 | 139.00 | 142.00 | 142.00 | 2,655,400 |
| 2026-01-30 | 141.00 | 161.00 | 140.00 | 157.00 | 157.00 | 5,192,100 |
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.