Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 102,900 |
| 2024-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 100,300 |
| 2024-05-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 103,800 |
| 2024-05-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 400 |
| 2024-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 14,200 |
| 2024-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 800 |
| 2024-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 18,100 |
| 2024-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 6,700 |
| 2024-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 1,200 |
| 2024-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 3,400 |
| 2024-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 3,300 |
| 2024-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 101,200 |
| 2024-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 500 |
| 2024-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 100 |
| 2024-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 20,000 |
| 2024-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 3,800 |
| 2024-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 18,300 |
| 2024-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 52,000 |
| 2024-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 24,000 |
| 2024-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 1,900 |
| 2024-04-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 27,300 |
| 2024-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 400 |
| 2024-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 51,300 |
| 2024-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 14,000 |
| 2024-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 0 |
| 2024-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 0 |
| 2024-03-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 800 |
| 2024-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 9,000 |
| 2024-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 500 |
| 2024-03-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 12,800 |
| 2024-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 7,500 |
| 2024-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 5,400 |
| 2024-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 10,700 |
| 2024-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 3,900 |
| 2024-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 900 |
| 2024-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 14,700 |
| 2024-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 5,600 |
| 2024-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 2,000 |
| 2024-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 1,300 |
| 2024-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 59,600 |
| 2024-02-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 2,100 |
| 2024-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 1,500 |
| 2024-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 18,000 |
| 2024-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 197,700 |
| 2024-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 24,400 |
| 2024-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 46,300 |
| 2024-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 79,100 |
| 2024-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 600 |
| 2024-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 1,016,100 |
| 2024-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 45,800 |
| 2024-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 983,600 |
| 2024-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 207,800 |
| 2024-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 23,000 |
| 2024-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 800 |
| 2024-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 10,400 |
| 2024-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 13,300 |
| 2024-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 2,300 |
| 2024-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 136,200 |
| 2024-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 26,800 |
| 2024-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 3,000 |
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.