Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 2,300 |
| 2024-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,200 |
| 2024-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,800 |
| 2024-08-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 100 |
| 2024-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,600 |
| 2024-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,200 |
| 2024-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 103,800 |
| 2024-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 29,800 |
| 2024-07-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,500 |
| 2024-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,400 |
| 2024-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 300 |
| 2024-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 2,200 |
| 2024-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 10,500 |
| 2024-07-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 5,300 |
| 2024-07-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 57,900 |
| 2024-07-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 10,900 |
| 2024-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 6,900 |
| 2024-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 100 |
| 2024-07-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 600 |
| 2024-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 8,000 |
| 2024-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 26,800 |
| 2024-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 11,000 |
| 2024-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 200 |
| 2024-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 4,200 |
| 2024-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 10,100 |
| 2024-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 83,200 |
| 2024-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 165,600 |
| 2024-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 657,700 |
| 2024-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 7,700 |
| 2024-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,900 |
| 2024-06-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 34,300 |
| 2024-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 0 |
| 2024-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 0 |
| 2024-06-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 300 |
| 2024-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 0 |
| 2024-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 13,300 |
| 2024-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,400 |
| 2024-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 6,800 |
| 2024-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 438,300 |
| 2024-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 12,700 |
| 2024-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,000 |
| 2024-06-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 3,000 |
| 2024-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 15,200 |
| 2024-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 109,800 |
| 2024-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 229,200 |
| 2024-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 100,900 |
| 2024-06-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 2,700 |
| 2024-06-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 0 |
| 2024-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 500 |
| 2024-05-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 2,300 |
| 2024-05-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 21,500 |
| 2024-05-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 500 |
| 2024-05-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 200 |
| 2024-05-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 200 |
| 2024-05-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 100 |
| 2024-05-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 1,200 |
| 2024-05-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 10,800 |
| 2024-05-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 1,900 |
| 2024-05-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 2,400 |
| 2024-05-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 5,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0524 IDR |
| 2025-06-20 | 0.0474 IDR |
| 2024-06-12 | 0.1565 IDR |
| 2023-05-25 | 0.1259 IDR |
| 2022-08-09 | 0.0696 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.