Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 1,145,200 |
| 2025-08-13 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 6,099,300 |
| 2025-08-12 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 11,122,800 |
| 2025-08-11 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2,920,200 |
| 2025-08-08 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,118,700 |
| 2025-08-07 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,570,000 |
| 2025-08-06 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2,822,300 |
| 2025-08-05 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 2,583,400 |
| 2025-08-04 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 6,193,700 |
| 2025-08-01 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | 4,373,200 |
| 2025-07-31 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 3,961,700 |
| 2025-07-30 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 4,185,700 |
| 2025-07-29 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 3,250,000 |
| 2025-07-28 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 3,547,900 |
| 2025-07-25 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 3,778,000 |
| 2025-07-24 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | 2,614,000 |
| 2025-07-23 | 113.00 | 115.00 | 109.00 | 113.00 | 113.00 | 6,585,000 |
| 2025-07-22 | 113.00 | 119.00 | 113.00 | 114.00 | 114.00 | 8,332,900 |
| 2025-07-21 | 110.00 | 117.00 | 109.00 | 114.00 | 114.00 | 10,054,900 |
| 2025-07-18 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 5,950,500 |
| 2025-07-17 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,646,000 |
| 2025-07-16 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 5,599,600 |
| 2025-07-15 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 4,003,300 |
| 2025-07-14 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 3,293,800 |
| 2025-07-11 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 6,516,500 |
| 2025-07-10 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 5,672,500 |
| 2025-07-09 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 5,117,800 |
| 2025-07-08 | 112.00 | 116.00 | 108.00 | 113.00 | 113.00 | 8,592,300 |
| 2025-07-07 | 116.00 | 120.00 | 109.00 | 112.00 | 112.00 | 17,476,100 |
| 2025-07-04 | 107.00 | 122.00 | 105.00 | 116.00 | 116.00 | 34,130,100 |
| 2025-07-03 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | 2,239,500 |
| 2025-07-02 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 4,781,000 |
| 2025-07-01 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 2,018,600 |
| 2025-06-30 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,629,600 |
| 2025-06-26 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 1,977,900 |
| 2025-06-25 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 2,468,400 |
| 2025-06-24 | 105.00 | 111.00 | 105.00 | 108.00 | 108.00 | 4,848,200 |
| 2025-06-23 | 111.00 | 112.00 | 101.00 | 105.00 | 105.00 | 5,439,500 |
| 2025-06-20 | 109.00 | 113.00 | 107.00 | 110.00 | 110.00 | 5,301,200 |
| 2025-06-19 | 113.00 | 115.00 | 108.00 | 109.00 | 109.00 | 4,787,500 |
| 2025-06-18 | 106.00 | 115.00 | 106.00 | 113.00 | 113.00 | 15,381,200 |
| 2025-06-17 | 107.00 | 111.00 | 106.00 | 106.00 | 106.00 | 5,370,500 |
| 2025-06-16 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 4,338,800 |
| 2025-06-13 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 1,650,200 |
| 2025-06-12 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 4,848,300 |
| 2025-06-11 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 9,286,900 |
| 2025-06-10 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 3,924,300 |
| 2025-06-05 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | 7,130,100 |
| 2025-06-04 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 10,354,400 |
| 2025-06-03 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 7,563,800 |
| 2025-06-02 | 111.00 | 112.00 | 106.00 | 108.00 | 108.00 | 4,687,100 |
| 2025-05-28 | 112.00 | 114.00 | 107.00 | 109.00 | 109.00 | 11,394,000 |
| 2025-05-27 | 113.00 | 116.00 | 109.00 | 112.00 | 112.00 | 10,083,900 |
| 2025-05-26 | 106.00 | 116.00 | 104.00 | 116.00 | 116.00 | 17,274,400 |
| 2025-05-23 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 1,802,700 |
| 2025-05-22 | 110.00 | 116.00 | 106.00 | 107.00 | 107.00 | 6,352,300 |
| 2025-05-21 | 120.00 | 135.00 | 110.00 | 110.00 | 110.00 | 72,890,100 |
| 2025-05-20 | 105.00 | 124.00 | 101.00 | 108.00 | 108.00 | 28,938,200 |
| 2025-05-19 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 672,200 |
| 2025-05-16 | 103.00 | 106.00 | 100.00 | 103.00 | 103.00 | 1,541,500 |
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.