Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 448,000 |
| 2025-02-04 | 108.00 | 115.00 | 108.00 | 111.00 | 111.00 | 1,718,200 |
| 2025-02-03 | 115.00 | 117.00 | 105.00 | 109.00 | 109.00 | 1,906,400 |
| 2025-01-31 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 401,600 |
| 2025-01-30 | 118.00 | 121.00 | 114.00 | 115.00 | 115.00 | 1,526,700 |
| 2025-01-24 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 520,600 |
| 2025-01-23 | 118.00 | 125.00 | 112.00 | 117.00 | 117.00 | 2,307,000 |
| 2025-01-22 | 120.00 | 122.00 | 114.00 | 118.00 | 118.00 | 2,279,300 |
| 2025-01-21 | 121.00 | 143.00 | 117.00 | 119.00 | 119.00 | 16,936,600 |
| 2025-01-20 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1,466,800 |
| 2025-01-17 | 122.00 | 123.00 | 117.00 | 118.00 | 118.00 | 1,730,000 |
| 2025-01-16 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | 1,541,300 |
| 2025-01-15 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,370,700 |
| 2025-01-14 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | 973,200 |
| 2025-01-13 | 125.00 | 130.00 | 125.00 | 126.00 | 126.00 | 614,300 |
| 2025-01-10 | 123.00 | 134.00 | 120.00 | 127.00 | 127.00 | 6,510,200 |
| 2025-01-09 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | 1,058,600 |
| 2025-01-08 | 120.00 | 132.00 | 118.00 | 122.00 | 122.00 | 6,854,900 |
| 2025-01-07 | 124.00 | 124.00 | 112.00 | 120.00 | 120.00 | 6,278,900 |
| 2025-01-06 | 126.00 | 128.00 | 121.00 | 123.00 | 123.00 | 2,515,400 |
| 2025-01-03 | 134.00 | 138.00 | 124.00 | 126.00 | 126.00 | 6,533,900 |
| 2025-01-02 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 3,238,600 |
| 2024-12-30 | 131.00 | 148.00 | 131.00 | 133.00 | 133.00 | 24,669,400 |
| 2024-12-27 | 135.00 | 139.00 | 130.00 | 131.00 | 131.00 | 3,626,300 |
| 2024-12-24 | 135.00 | 140.00 | 132.00 | 135.00 | 135.00 | 6,387,300 |
| 2024-12-23 | 134.00 | 138.00 | 130.00 | 134.00 | 134.00 | 1,349,700 |
| 2024-12-20 | 134.00 | 142.00 | 130.00 | 134.00 | 134.00 | 2,311,500 |
| 2024-12-19 | 144.00 | 145.00 | 129.00 | 134.00 | 134.00 | 11,444,000 |
| 2024-12-18 | 151.00 | 152.00 | 138.00 | 143.00 | 143.00 | 6,564,400 |
| 2024-12-17 | 137.00 | 158.00 | 134.00 | 150.00 | 150.00 | 14,562,300 |
| 2024-12-16 | 142.00 | 142.00 | 130.00 | 137.00 | 137.00 | 2,977,300 |
| 2024-12-13 | 154.00 | 155.00 | 139.00 | 140.00 | 140.00 | 3,863,400 |
| 2024-12-12 | 154.00 | 158.00 | 149.00 | 150.00 | 150.00 | 3,361,200 |
| 2024-12-11 | 148.00 | 162.00 | 141.00 | 153.00 | 153.00 | 14,846,500 |
| 2024-12-10 | 168.00 | 170.00 | 141.00 | 147.00 | 147.00 | 16,609,600 |
| 2024-12-09 | 200.00 | 218.00 | 167.00 | 167.00 | 167.00 | 44,549,300 |
| 2024-12-06 | 180.00 | 204.00 | 166.00 | 195.00 | 195.00 | 51,470,600 |
| 2024-12-05 | 172.00 | 178.00 | 160.00 | 172.00 | 172.00 | 5,681,900 |
| 2024-12-04 | 178.00 | 224.00 | 170.00 | 171.00 | 171.00 | 36,492,500 |
| 2024-12-03 | 176.00 | 187.00 | 156.00 | 177.00 | 177.00 | 9,991,600 |
| 2024-12-02 | 176.00 | 230.00 | 172.00 | 175.00 | 175.00 | 45,193,800 |
| 2024-11-29 | 143.00 | 198.00 | 141.00 | 175.00 | 175.00 | 30,164,300 |
| 2024-11-28 | 124.00 | 180.00 | 124.00 | 153.00 | 153.00 | 31,241,700 |
| 2024-11-26 | 137.00 | 147.00 | 134.00 | 134.00 | 134.00 | 1,717,800 |
| 2024-11-25 | 146.00 | 156.00 | 135.00 | 146.00 | 146.00 | 3,727,000 |
| 2024-11-22 | 128.00 | 183.00 | 128.00 | 155.00 | 155.00 | 25,093,700 |
| 2024-11-21 | 114.00 | 148.00 | 114.00 | 138.00 | 138.00 | 8,658,000 |
| 2024-11-20 | 116.00 | 127.00 | 116.00 | 123.00 | 123.00 | 501,000 |
| 2024-11-19 | 118.00 | 130.00 | 118.00 | 125.00 | 125.00 | 582,700 |
| 2024-11-18 | 129.00 | 140.00 | 127.00 | 127.00 | 127.00 | 2,326,800 |
| 2024-11-15 | 120.00 | 148.00 | 120.00 | 138.00 | 138.00 | 7,895,300 |
| 2024-11-14 | 115.00 | 127.00 | 115.00 | 121.00 | 121.00 | 590,800 |
| 2024-11-13 | 113.00 | 130.00 | 113.00 | 125.00 | 125.00 | 428,900 |
| 2024-11-12 | 115.00 | 127.00 | 115.00 | 122.00 | 122.00 | 469,800 |
| 2024-11-11 | 127.00 | 130.00 | 124.00 | 124.00 | 124.00 | 430,200 |
| 2024-11-08 | 121.00 | 136.00 | 121.00 | 127.00 | 127.00 | 731,900 |
| 2024-11-07 | 143.00 | 143.00 | 126.00 | 131.00 | 131.00 | 2,075,800 |
| 2024-11-06 | 132.00 | 140.00 | 127.00 | 130.00 | 130.00 | 1,522,400 |
| 2024-11-05 | 178.00 | 188.00 | 131.00 | 134.00 | 134.00 | 14,842,400 |
| 2024-11-04 | 122.00 | 163.00 | 121.00 | 163.00 | 163.00 | 18,358,400 |
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.