Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 124.00 | 130.00 | 119.00 | 121.00 | 121.00 | 751,200 |
| 2024-10-31 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 192,700 |
| 2024-10-30 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 42,900 |
| 2024-10-29 | 122.00 | 127.00 | 121.00 | 122.00 | 122.00 | 42,100 |
| 2024-10-28 | 124.00 | 127.00 | 121.00 | 121.00 | 121.00 | 115,700 |
| 2024-10-25 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 130,000 |
| 2024-10-24 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 321,800 |
| 2024-10-23 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 204,500 |
| 2024-10-22 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 117,100 |
| 2024-10-21 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 427,300 |
| 2024-10-18 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 92,800 |
| 2024-10-17 | 123.00 | 129.00 | 122.00 | 122.00 | 122.00 | 247,100 |
| 2024-10-16 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 146,700 |
| 2024-10-15 | 122.00 | 128.00 | 121.00 | 123.00 | 123.00 | 68,300 |
| 2024-10-14 | 121.00 | 126.00 | 121.00 | 122.00 | 122.00 | 76,900 |
| 2024-10-11 | 122.00 | 125.00 | 122.00 | 122.00 | 122.00 | 43,800 |
| 2024-10-10 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | 63,100 |
| 2024-10-09 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 78,600 |
| 2024-10-08 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | 154,600 |
| 2024-10-07 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 41,000 |
| 2024-10-04 | 124.00 | 128.00 | 116.00 | 125.00 | 125.00 | 203,300 |
| 2024-10-03 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | 434,900 |
| 2024-10-02 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 60,900 |
| 2024-10-01 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 63,900 |
| 2024-09-30 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 170,400 |
| 2024-09-27 | 126.00 | 130.00 | 124.00 | 126.00 | 126.00 | 379,600 |
| 2024-09-26 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 135,800 |
| 2024-09-25 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | 123,800 |
| 2024-09-24 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | 221,000 |
| 2024-09-23 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 586,000 |
| 2024-09-20 | 126.00 | 132.00 | 123.00 | 124.00 | 124.00 | 948,600 |
| 2024-09-19 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | 787,700 |
| 2024-09-18 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1,244,900 |
| 2024-09-17 | 125.00 | 146.00 | 124.00 | 131.00 | 131.00 | 9,881,700 |
| 2024-09-13 | 128.00 | 133.00 | 123.00 | 125.00 | 125.00 | 2,916,400 |
| 2024-09-12 | 125.00 | 127.00 | 122.00 | 125.00 | 125.00 | 635,600 |
| 2024-09-11 | 125.00 | 134.00 | 124.00 | 125.00 | 125.00 | 2,433,600 |
| 2024-09-10 | 123.00 | 132.00 | 121.00 | 125.00 | 125.00 | 1,969,500 |
| 2024-09-09 | 117.00 | 142.00 | 117.00 | 122.00 | 122.00 | 24,209,000 |
| 2024-09-06 | 117.00 | 119.00 | 110.00 | 119.00 | 119.00 | 140,800 |
| 2024-09-05 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 133,800 |
| 2024-09-04 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 243,200 |
| 2024-09-03 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 472,900 |
| 2024-09-02 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 329,800 |
| 2024-08-30 | 122.00 | 132.00 | 112.00 | 118.00 | 118.00 | 1,021,100 |
| 2024-08-29 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | 604,200 |
| 2024-08-28 | 125.00 | 127.00 | 121.00 | 123.00 | 123.00 | 491,200 |
| 2024-08-27 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 566,700 |
| 2024-08-26 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | 686,300 |
| 2024-08-23 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 990,800 |
| 2024-08-22 | 127.00 | 134.00 | 120.00 | 123.00 | 123.00 | 3,066,600 |
| 2024-08-21 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | 782,900 |
| 2024-08-20 | 125.00 | 127.00 | 119.00 | 120.00 | 120.00 | 1,626,900 |
| 2024-08-19 | 125.00 | 135.00 | 123.00 | 125.00 | 125.00 | 3,196,400 |
| 2024-08-16 | 131.00 | 131.00 | 123.00 | 124.00 | 124.00 | 1,712,600 |
| 2024-08-15 | 121.00 | 154.00 | 121.00 | 129.00 | 129.00 | 25,343,200 |
| 2024-08-14 | 124.00 | 126.00 | 118.00 | 121.00 | 121.00 | 292,000 |
| 2024-08-13 | 124.00 | 124.00 | 117.00 | 124.00 | 124.00 | 568,000 |
| 2024-08-12 | 128.00 | 130.00 | 120.00 | 123.00 | 123.00 | 697,000 |
| 2024-08-09 | 131.00 | 132.00 | 120.00 | 126.00 | 126.00 | 5,402,000 |
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.