Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 148.00 | 148.00 | 127.00 | 139.00 | 139.00 | 7,814,300 |
| 2026-01-28 | 171.00 | 171.00 | 148.00 | 149.00 | 149.00 | 9,793,100 |
| 2026-01-27 | 174.00 | 177.00 | 169.00 | 173.00 | 173.00 | 12,207,300 |
| 2026-01-26 | 165.00 | 210.00 | 164.00 | 174.00 | 174.00 | 117,107,600 |
| 2026-01-23 | 168.00 | 169.00 | 161.00 | 164.00 | 164.00 | 559,300 |
| 2026-01-22 | 168.00 | 171.00 | 164.00 | 167.00 | 167.00 | 731,500 |
| 2026-01-21 | 170.00 | 170.00 | 164.00 | 167.00 | 167.00 | 1,230,600 |
| 2026-01-20 | 171.00 | 176.00 | 164.00 | 169.00 | 169.00 | 2,564,700 |
| 2026-01-19 | 170.00 | 172.00 | 167.00 | 170.00 | 170.00 | 1,093,200 |
| 2026-01-16 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-01-15 | 170.00 | 171.00 | 166.00 | 169.00 | 169.00 | 2,294,800 |
| 2026-01-14 | 170.00 | 174.00 | 169.00 | 171.00 | 171.00 | 800,900 |
| 2026-01-13 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | 513,800 |
| 2026-01-12 | 173.00 | 174.00 | 169.00 | 170.00 | 170.00 | 2,184,600 |
| 2026-01-09 | 180.00 | 180.00 | 170.00 | 172.00 | 172.00 | 1,565,500 |
| 2026-01-08 | 176.00 | 188.00 | 170.00 | 176.00 | 176.00 | 7,881,700 |
| 2026-01-07 | 171.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1,543,100 |
| 2026-01-06 | 170.00 | 174.00 | 168.00 | 170.00 | 170.00 | 1,998,500 |
| 2026-01-05 | 176.00 | 187.00 | 168.00 | 168.00 | 168.00 | 8,610,300 |
| 2026-01-02 | 167.00 | 179.00 | 167.00 | 172.00 | 172.00 | 854,500 |
| 2026-01-01 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-12-31 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-12-30 | 168.00 | 168.00 | 161.00 | 167.00 | 167.00 | 436,900 |
| 2025-12-29 | 168.00 | 171.00 | 162.00 | 167.00 | 167.00 | 1,639,900 |
| 2025-12-26 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-12-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-12-24 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 695,100 |
| 2025-12-23 | 170.00 | 176.00 | 163.00 | 170.00 | 170.00 | 1,470,900 |
| 2025-12-22 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | 1,015,900 |
| 2025-12-19 | 179.00 | 183.00 | 169.00 | 170.00 | 170.00 | 2,693,400 |
| 2025-12-18 | 184.00 | 188.00 | 175.00 | 178.00 | 178.00 | 1,976,500 |
| 2025-12-17 | 184.00 | 190.00 | 181.00 | 184.00 | 184.00 | 770,400 |
| 2025-12-16 | 187.00 | 189.00 | 181.00 | 184.00 | 184.00 | 1,503,800 |
| 2025-12-15 | 188.00 | 197.00 | 185.00 | 187.00 | 187.00 | 1,638,800 |
| 2025-12-12 | 195.00 | 195.00 | 185.00 | 187.00 | 187.00 | 2,306,000 |
| 2025-12-11 | 186.00 | 195.00 | 182.00 | 190.00 | 190.00 | 5,551,100 |
| 2025-12-10 | 187.00 | 192.00 | 178.00 | 187.00 | 187.00 | 3,523,900 |
| 2025-12-09 | 190.00 | 196.00 | 181.00 | 184.00 | 184.00 | 5,089,900 |
| 2025-12-08 | 177.00 | 200.00 | 177.00 | 189.00 | 189.00 | 12,093,400 |
| 2025-12-05 | 176.00 | 178.00 | 173.00 | 176.00 | 176.00 | 1,147,200 |
| 2025-12-04 | 175.00 | 178.00 | 173.00 | 175.00 | 175.00 | 795,000 |
| 2025-12-03 | 172.00 | 178.00 | 171.00 | 175.00 | 175.00 | 2,173,700 |
| 2025-12-02 | 170.00 | 179.00 | 164.00 | 171.00 | 171.00 | 6,996,800 |
| 2025-12-01 | 173.00 | 180.00 | 165.00 | 170.00 | 170.00 | 3,248,900 |
| 2025-11-28 | 179.00 | 181.00 | 170.00 | 173.00 | 173.00 | 1,920,900 |
| 2025-11-27 | 182.00 | 183.00 | 176.00 | 180.00 | 180.00 | 1,622,700 |
| 2025-11-26 | 184.00 | 184.00 | 179.00 | 182.00 | 182.00 | 1,663,500 |
| 2025-11-25 | 186.00 | 186.00 | 180.00 | 183.00 | 183.00 | 1,468,300 |
| 2025-11-24 | 190.00 | 193.00 | 184.00 | 186.00 | 186.00 | 1,421,900 |
| 2025-11-21 | 190.00 | 191.00 | 187.00 | 189.00 | 189.00 | 271,900 |
| 2025-11-20 | 193.00 | 197.00 | 187.00 | 190.00 | 190.00 | 687,700 |
| 2025-11-19 | 191.00 | 194.00 | 186.00 | 189.00 | 189.00 | 574,900 |
| 2025-11-18 | 186.00 | 197.00 | 186.00 | 191.00 | 191.00 | 779,000 |
| 2025-11-17 | 192.00 | 196.00 | 188.00 | 191.00 | 191.00 | 842,700 |
| 2025-11-14 | 198.00 | 198.00 | 190.00 | 192.00 | 192.00 | 902,900 |
| 2025-11-13 | 197.00 | 198.00 | 192.00 | 196.00 | 196.00 | 1,609,300 |
| 2025-11-12 | 187.00 | 212.00 | 187.00 | 197.00 | 197.00 | 7,112,400 |
| 2025-11-11 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 1,184,900 |
| 2025-11-10 | 194.00 | 197.00 | 188.00 | 189.00 | 189.00 | 1,328,200 |
| 2025-11-07 | 204.00 | 204.00 | 190.00 | 193.00 | 193.00 | 1,799,700 |
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.