Nusantara Voucher Distribution Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 1,823,300 |
| 2026-10-16 | 117.00 | 117.00 | 103.00 | 103.00 | 103.00 | 4,752,500 |
| 2026-10-15 | 125.00 | 127.00 | 115.00 | 121.00 | 121.00 | 4,853,100 |
| 2026-10-14 | 126.00 | 130.00 | 124.00 | 126.00 | 126.00 | 5,125,900 |
| 2026-10-13 | 127.00 | 130.00 | 123.00 | 126.00 | 126.00 | 6,915,900 |
| 2026-10-12 | 134.00 | 134.00 | 125.00 | 127.00 | 127.00 | 5,080,100 |
| 2026-10-09 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 7,228,300 |
| 2026-10-08 | 135.00 | 167.00 | 130.00 | 133.00 | 133.00 | 216,335,700 |
| 2026-10-07 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | 6,731,300 |
| 2026-10-06 | 139.00 | 140.00 | 134.00 | 139.00 | 139.00 | 8,113,400 |
| 2026-10-05 | 130.00 | 160.00 | 127.00 | 139.00 | 139.00 | 55,759,600 |
| 2026-10-02 | 155.00 | 177.00 | 128.00 | 129.00 | 129.00 | 130,139,100 |
| 2026-10-01 | 129.00 | 148.00 | 127.00 | 145.00 | 145.00 | 30,406,000 |
| 2026-09-30 | 124.00 | 144.00 | 123.00 | 126.00 | 126.00 | 17,915,400 |
| 2026-09-29 | 127.00 | 127.00 | 111.00 | 122.00 | 122.00 | 3,492,000 |
| 2026-09-28 | 137.00 | 137.00 | 123.00 | 127.00 | 127.00 | 1,507,000 |
| 2026-09-25 | 143.00 | 144.00 | 128.00 | 133.00 | 133.00 | 3,200,800 |
| 2026-09-24 | 146.00 | 147.00 | 141.00 | 143.00 | 143.00 | 2,563,400 |
| 2026-09-23 | 137.00 | 146.00 | 136.00 | 146.00 | 146.00 | 6,286,800 |
| 2026-09-22 | 143.00 | 147.00 | 137.00 | 137.00 | 137.00 | 6,120,100 |
| 2026-09-21 | 141.00 | 142.00 | 136.00 | 141.00 | 141.00 | 7,512,600 |
| 2026-09-18 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | 8,776,200 |
| 2026-09-17 | 149.00 | 165.00 | 142.00 | 147.00 | 147.00 | 99,069,100 |
| 2026-09-16 | 135.00 | 148.00 | 133.00 | 136.00 | 136.00 | 25,360,800 |
| 2026-09-15 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 2,662,100 |
| 2026-09-14 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 1,073,100 |
| 2026-09-11 | 136.00 | 136.00 | 129.00 | 135.00 | 135.00 | 2,885,600 |
| 2026-09-10 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | 6,015,100 |
| 2026-09-09 | 141.00 | 144.00 | 138.00 | 141.00 | 141.00 | 3,242,100 |
| 2026-09-08 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,808,600 |
| 2026-09-07 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 862,700 |
| 2026-09-04 | 136.00 | 142.00 | 136.00 | 137.00 | 137.00 | 4,277,400 |
| 2026-09-03 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 1,326,400 |
| 2026-09-02 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1,100,900 |
| 2026-09-01 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,557,600 |
| 2026-08-31 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 2,024,900 |
| 2026-08-28 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 3,073,300 |
| 2026-08-27 | 132.00 | 149.00 | 132.00 | 139.00 | 139.00 | 29,993,100 |
| 2026-08-26 | 136.00 | 139.00 | 128.00 | 130.00 | 130.00 | 5,552,400 |
| 2026-08-25 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-08-24 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 1,663,900 |
| 2026-08-21 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 1,127,700 |
| 2026-08-20 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 5,283,800 |
| 2026-08-19 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 5,628,700 |
| 2026-08-18 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 3,522,100 |
| 2026-08-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-14 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | 1,339,000 |
| 2026-08-13 | 139.00 | 139.00 | 130.00 | 136.00 | 136.00 | 2,923,500 |
| 2026-08-12 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | 1,711,300 |
| 2026-08-11 | 144.00 | 145.00 | 134.00 | 136.00 | 136.00 | 6,002,800 |
| 2026-08-10 | 140.00 | 152.00 | 138.00 | 143.00 | 143.00 | 12,221,900 |
| 2026-08-07 | 139.00 | 149.00 | 135.00 | 140.00 | 140.00 | 19,230,000 |
| 2026-08-06 | 140.00 | 142.00 | 134.00 | 138.00 | 138.00 | 4,709,500 |
| 2026-08-05 | 135.00 | 142.00 | 130.00 | 139.00 | 139.00 | 10,581,800 |
| 2026-08-04 | 138.00 | 144.00 | 129.00 | 132.00 | 132.00 | 17,467,000 |
| 2026-08-03 | 124.00 | 136.00 | 123.00 | 134.00 | 134.00 | 23,795,900 |
| 2026-07-31 | 123.00 | 126.00 | 120.00 | 122.00 | 122.00 | 6,915,200 |
| 2026-07-30 | 126.00 | 127.00 | 120.00 | 123.00 | 123.00 | 7,713,200 |
| 2026-07-29 | 125.00 | 133.00 | 119.00 | 125.00 | 125.00 | 16,750,600 |
| 2026-07-28 | 133.00 | 144.00 | 123.00 | 125.00 | 125.00 | 60,475,700 |
Page 1 of 2 · 66 trading daysOlder →
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.