Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 1,539,700 |
| 2025-05-14 | 100.00 | 105.00 | 97.000 | 105.00 | 105.00 | 3,998,900 |
| 2025-05-09 | 101.00 | 103.00 | 98.000 | 100.00 | 100.00 | 890,200 |
| 2025-05-08 | 105.00 | 105.00 | 99.000 | 101.00 | 101.00 | 2,422,000 |
| 2025-05-07 | 112.00 | 113.00 | 102.00 | 105.00 | 105.00 | 4,420,400 |
| 2025-05-06 | 108.00 | 113.00 | 103.00 | 106.00 | 106.00 | 5,552,900 |
| 2025-05-05 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 7,860,000 |
| 2025-05-02 | 95.000 | 114.00 | 93.000 | 103.00 | 103.00 | 38,676,900 |
| 2025-04-30 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 1,877,400 |
| 2025-04-29 | 91.000 | 95.000 | 89.000 | 93.000 | 93.000 | 3,335,400 |
| 2025-04-28 | 98.000 | 101.00 | 90.000 | 92.000 | 92.000 | 9,139,700 |
| 2025-04-25 | 82.000 | 108.00 | 80.000 | 97.000 | 97.000 | 46,970,800 |
| 2025-04-24 | 78.000 | 80.000 | 76.000 | 80.000 | 80.000 | 1,814,000 |
| 2025-04-23 | 76.000 | 79.000 | 75.000 | 77.000 | 77.000 | 1,295,600 |
| 2025-04-22 | 76.000 | 77.000 | 75.000 | 75.000 | 75.000 | 1,076,200 |
| 2025-04-21 | 76.000 | 78.000 | 76.000 | 76.000 | 76.000 | 918,800 |
| 2025-04-17 | 79.000 | 80.000 | 76.000 | 76.000 | 76.000 | 1,090,100 |
| 2025-04-16 | 74.000 | 81.000 | 74.000 | 78.000 | 78.000 | 3,883,800 |
| 2025-04-15 | 75.000 | 77.000 | 73.000 | 74.000 | 74.000 | 2,138,600 |
| 2025-04-14 | 73.000 | 75.000 | 72.000 | 74.000 | 74.000 | 992,100 |
| 2025-04-11 | 81.000 | 86.000 | 72.000 | 73.000 | 73.000 | 6,631,000 |
| 2025-04-10 | 71.000 | 77.000 | 71.000 | 74.000 | 74.000 | 1,005,100 |
| 2025-04-09 | 72.000 | 84.000 | 70.000 | 73.000 | 73.000 | 3,128,600 |
| 2025-04-08 | 74.000 | 74.000 | 70.000 | 72.000 | 72.000 | 640,300 |
| 2025-03-27 | 79.000 | 82.000 | 79.000 | 80.000 | 80.000 | 1,428,000 |
| 2025-03-26 | 82.000 | 82.000 | 78.000 | 80.000 | 80.000 | 1,196,300 |
| 2025-03-25 | 84.000 | 85.000 | 74.000 | 79.000 | 79.000 | 7,815,900 |
| 2025-03-24 | 87.000 | 87.000 | 82.000 | 84.000 | 84.000 | 586,400 |
| 2025-03-21 | 86.000 | 88.000 | 85.000 | 86.000 | 86.000 | 320,200 |
| 2025-03-20 | 85.000 | 89.000 | 85.000 | 86.000 | 86.000 | 1,004,600 |
| 2025-03-19 | 89.000 | 91.000 | 81.000 | 85.000 | 85.000 | 4,298,200 |
| 2025-03-18 | 94.000 | 94.000 | 86.000 | 89.000 | 89.000 | 1,088,900 |
| 2025-03-17 | 98.000 | 100.00 | 91.000 | 95.000 | 95.000 | 1,081,700 |
| 2025-03-14 | 99.000 | 100.00 | 95.000 | 98.000 | 98.000 | 431,900 |
| 2025-03-13 | 93.000 | 100.00 | 92.000 | 97.000 | 97.000 | 1,512,400 |
| 2025-03-12 | 81.000 | 100.00 | 81.000 | 93.000 | 93.000 | 2,539,700 |
| 2025-03-11 | 96.000 | 100.00 | 92.000 | 93.000 | 93.000 | 1,119,300 |
| 2025-03-10 | 98.000 | 100.00 | 97.000 | 97.000 | 97.000 | 378,200 |
| 2025-03-07 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 644,000 |
| 2025-03-06 | 101.00 | 101.00 | 94.000 | 99.000 | 99.000 | 1,533,700 |
| 2025-03-05 | 94.000 | 110.00 | 94.000 | 99.000 | 99.000 | 9,270,300 |
| 2025-03-04 | 97.000 | 103.00 | 89.000 | 92.000 | 92.000 | 1,619,800 |
| 2025-03-03 | 101.00 | 112.00 | 86.000 | 96.000 | 96.000 | 1,562,700 |
| 2025-02-28 | 111.00 | 111.00 | 96.000 | 96.000 | 96.000 | 2,045,100 |
| 2025-02-27 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 966,100 |
| 2025-02-26 | 111.00 | 113.00 | 107.00 | 108.00 | 108.00 | 601,600 |
| 2025-02-25 | 116.00 | 120.00 | 105.00 | 108.00 | 108.00 | 2,521,100 |
| 2025-02-24 | 110.00 | 120.00 | 106.00 | 116.00 | 116.00 | 6,764,400 |
| 2025-02-21 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | 2,148,100 |
| 2025-02-20 | 108.00 | 127.00 | 106.00 | 112.00 | 112.00 | 23,200,300 |
| 2025-02-19 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 584,800 |
| 2025-02-18 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 201,600 |
| 2025-02-17 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 525,800 |
| 2025-02-14 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 379,800 |
| 2025-02-13 | 112.00 | 114.00 | 101.00 | 110.00 | 110.00 | 619,700 |
| 2025-02-12 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 394,700 |
| 2025-02-11 | 111.00 | 114.00 | 109.00 | 112.00 | 112.00 | 799,100 |
| 2025-02-10 | 111.00 | 118.00 | 110.00 | 110.00 | 110.00 | 1,918,700 |
| 2025-02-07 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 771,600 |
| 2025-02-06 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 870,800 |
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.