Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 190.00 | 204.00 | 186.00 | 199.00 | 199.00 | 4,911,200 |
| 2025-11-05 | 194.00 | 194.00 | 180.00 | 191.00 | 191.00 | 2,858,000 |
| 2025-11-04 | 204.00 | 208.00 | 189.00 | 192.00 | 192.00 | 6,188,400 |
| 2025-11-03 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 2,238,300 |
| 2025-10-31 | 200.00 | 212.00 | 197.00 | 204.00 | 204.00 | 2,667,200 |
| 2025-10-30 | 197.00 | 212.00 | 197.00 | 200.00 | 200.00 | 3,399,000 |
| 2025-10-29 | 222.00 | 222.00 | 197.00 | 199.00 | 199.00 | 6,069,300 |
| 2025-10-28 | 220.00 | 226.00 | 212.00 | 218.00 | 218.00 | 2,535,400 |
| 2025-10-27 | 228.00 | 228.00 | 210.00 | 220.00 | 220.00 | 6,575,300 |
| 2025-10-24 | 218.00 | 246.00 | 218.00 | 228.00 | 228.00 | 18,080,300 |
| 2025-10-23 | 208.00 | 240.00 | 206.00 | 216.00 | 216.00 | 12,180,900 |
| 2025-10-22 | 206.00 | 210.00 | 198.00 | 206.00 | 206.00 | 3,244,200 |
| 2025-10-21 | 202.00 | 212.00 | 198.00 | 202.00 | 202.00 | 3,328,600 |
| 2025-10-20 | 202.00 | 216.00 | 177.00 | 200.00 | 200.00 | 6,276,900 |
| 2025-10-17 | 218.00 | 218.00 | 199.00 | 200.00 | 200.00 | 7,081,200 |
| 2025-10-16 | 200.00 | 224.00 | 195.00 | 208.00 | 208.00 | 17,781,900 |
| 2025-10-15 | 200.00 | 200.00 | 191.00 | 195.00 | 195.00 | 9,019,100 |
| 2025-10-14 | 199.00 | 200.00 | 188.00 | 195.00 | 195.00 | 9,497,900 |
| 2025-10-13 | 186.00 | 218.00 | 184.00 | 199.00 | 199.00 | 38,499,800 |
| 2025-10-10 | 197.00 | 197.00 | 170.00 | 185.00 | 185.00 | 13,051,000 |
| 2025-10-09 | 176.00 | 214.00 | 176.00 | 197.00 | 197.00 | 97,810,800 |
| 2025-10-08 | 158.00 | 173.00 | 158.00 | 170.00 | 170.00 | 15,889,700 |
| 2025-10-07 | 156.00 | 167.00 | 153.00 | 156.00 | 156.00 | 7,571,400 |
| 2025-10-06 | 158.00 | 162.00 | 148.00 | 156.00 | 156.00 | 10,953,800 |
| 2025-10-03 | 194.00 | 200.00 | 158.00 | 158.00 | 158.00 | 42,050,000 |
| 2025-10-02 | 138.00 | 184.00 | 138.00 | 184.00 | 184.00 | 87,754,100 |
| 2025-10-01 | 130.00 | 159.00 | 128.00 | 137.00 | 137.00 | 9,349,000 |
| 2025-09-30 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 1,316,800 |
| 2025-09-29 | 127.00 | 129.00 | 123.00 | 127.00 | 127.00 | 1,708,000 |
| 2025-09-26 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 710,100 |
| 2025-09-25 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 763,200 |
| 2025-09-24 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1,961,600 |
| 2025-09-23 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | 1,322,000 |
| 2025-09-22 | 131.00 | 132.00 | 126.00 | 131.00 | 131.00 | 1,496,700 |
| 2025-09-19 | 130.00 | 133.00 | 124.00 | 129.00 | 129.00 | 2,067,000 |
| 2025-09-18 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 3,079,500 |
| 2025-09-17 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 4,052,700 |
| 2025-09-16 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 2,912,600 |
| 2025-09-15 | 128.00 | 133.00 | 128.00 | 131.00 | 131.00 | 13,351,200 |
| 2025-09-12 | 127.00 | 130.00 | 123.00 | 128.00 | 128.00 | 11,526,500 |
| 2025-09-11 | 120.00 | 137.00 | 119.00 | 127.00 | 127.00 | 24,305,000 |
| 2025-09-10 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 2,445,600 |
| 2025-09-09 | 119.00 | 126.00 | 116.00 | 119.00 | 119.00 | 9,731,900 |
| 2025-09-08 | 125.00 | 130.00 | 121.00 | 121.00 | 121.00 | 6,418,900 |
| 2025-09-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-09-04 | 138.00 | 138.00 | 124.00 | 126.00 | 126.00 | 9,524,600 |
| 2025-09-03 | 125.00 | 135.00 | 124.00 | 133.00 | 133.00 | 12,672,000 |
| 2025-09-02 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 8,032,100 |
| 2025-09-01 | 122.00 | 126.00 | 113.00 | 123.00 | 123.00 | 5,836,700 |
| 2025-08-29 | 127.00 | 129.00 | 118.00 | 124.00 | 124.00 | 10,317,600 |
| 2025-08-28 | 124.00 | 131.00 | 121.00 | 126.00 | 126.00 | 13,647,400 |
| 2025-08-27 | 119.00 | 139.00 | 118.00 | 124.00 | 124.00 | 32,735,100 |
| 2025-08-26 | 119.00 | 123.00 | 117.00 | 118.00 | 118.00 | 5,912,200 |
| 2025-08-25 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 8,851,800 |
| 2025-08-22 | 113.00 | 117.00 | 108.00 | 116.00 | 116.00 | 8,669,700 |
| 2025-08-21 | 114.00 | 124.00 | 107.00 | 112.00 | 112.00 | 36,485,200 |
| 2025-08-20 | 111.00 | 115.00 | 108.00 | 113.00 | 113.00 | 6,648,100 |
| 2025-08-19 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 2,243,700 |
| 2025-08-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-08-15 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 2,557,400 |
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.