Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 76,700 |
| 2024-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 22,000 |
| 2024-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 37,800 |
| 2024-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 9,700 |
| 2024-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 8,600 |
| 2024-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 14,300 |
| 2024-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 132,900 |
| 2024-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 1,154,500 |
| 2024-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 140,500 |
| 2024-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 435,800 |
| 2024-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 0 |
| 2024-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 250,400 |
| 2024-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 25,500 |
| 2024-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 49,800 |
| 2024-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 37,900 |
| 2024-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 38,100 |
| 2024-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 67,100 |
| 2024-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 44,700 |
| 2024-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 57,100 |
| 2024-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 126,900 |
| 2023-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 308,400 |
| 2023-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 1,051,700 |
| 2023-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 183,400 |
| 2023-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.764 | 5,622,900 |
| 2023-12-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.764 | 49,907,500 |
| 2023-12-20 | 55.000 | 56.000 | 50.000 | 51.000 | 50.759 | 46,429,100 |
| 2023-12-19 | 59.000 | 68.000 | 54.000 | 55.000 | 54.740 | 146,618,800 |
| 2023-12-18 | 56.000 | 60.000 | 54.000 | 60.000 | 59.716 | 33,450,000 |
| 2023-12-15 | 73.000 | 74.000 | 58.000 | 59.000 | 58.721 | 202,858,500 |
| 2023-12-14 | 60.000 | 80.000 | 58.000 | 74.000 | 73.650 | 24,349,200 |
| 2023-12-13 | 60.000 | 61.000 | 57.000 | 60.000 | 59.716 | 6,728,900 |
| 2023-12-12 | 66.000 | 66.000 | 53.000 | 60.000 | 59.716 | 41,821,700 |
| 2023-12-11 | 67.000 | 69.000 | 66.000 | 66.000 | 65.688 | 4,757,500 |
| 2023-12-08 | 70.000 | 72.000 | 68.000 | 68.000 | 67.679 | 5,406,300 |
| 2023-12-07 | 72.000 | 74.000 | 69.000 | 70.000 | 69.669 | 10,656,500 |
| 2023-12-06 | 70.000 | 73.000 | 70.000 | 72.000 | 71.660 | 35,819,200 |
| 2023-12-05 | 69.000 | 71.000 | 67.000 | 70.000 | 69.669 | 65,131,300 |
| 2023-12-04 | 67.000 | 70.000 | 64.000 | 68.000 | 67.679 | 35,122,500 |
| 2023-12-01 | 77.000 | 78.000 | 67.000 | 68.000 | 67.679 | 75,846,800 |
| 2023-11-30 | 81.000 | 93.000 | 70.000 | 77.000 | 76.636 | 361,350,600 |
| 2023-11-29 | 77.000 | 80.000 | 76.000 | 79.000 | 78.627 | 30,940,000 |
| 2023-11-28 | 76.000 | 78.000 | 75.000 | 77.000 | 76.636 | 33,143,100 |
| 2023-11-27 | 76.000 | 77.000 | 75.000 | 76.000 | 75.641 | 5,416,500 |
| 2023-11-24 | 79.000 | 79.000 | 76.000 | 77.000 | 76.636 | 6,822,400 |
| 2023-11-23 | 80.000 | 80.000 | 75.000 | 79.000 | 78.627 | 12,711,900 |
| 2023-11-22 | 79.000 | 81.000 | 78.000 | 80.000 | 79.622 | 25,026,200 |
| 2023-11-21 | 77.000 | 80.000 | 77.000 | 79.000 | 78.627 | 30,236,900 |
| 2023-11-20 | 75.000 | 78.000 | 74.000 | 77.000 | 76.636 | 24,941,500 |
| 2023-11-17 | 77.000 | 77.000 | 74.000 | 75.000 | 74.645 | 3,376,300 |
| 2023-11-16 | 79.000 | 81.000 | 76.000 | 77.000 | 76.636 | 9,733,800 |
| 2023-11-15 | 76.000 | 81.000 | 75.000 | 81.000 | 80.617 | 16,954,400 |
| 2023-11-14 | 71.000 | 77.000 | 70.000 | 76.000 | 75.641 | 34,020,300 |
| 2023-11-13 | 69.000 | 71.000 | 68.000 | 71.000 | 70.664 | 26,317,300 |
| 2023-11-10 | 69.000 | 70.000 | 68.000 | 69.000 | 68.674 | 11,529,200 |
| 2023-11-09 | 68.000 | 70.000 | 67.000 | 69.000 | 68.674 | 21,279,300 |
| 2023-11-08 | 68.000 | 69.000 | 66.000 | 68.000 | 67.679 | 22,900,000 |
| 2023-11-07 | 67.000 | 69.000 | 66.000 | 67.000 | 66.683 | 27,595,500 |
| 2023-11-06 | 69.000 | 69.000 | 66.000 | 67.000 | 66.683 | 3,384,500 |
| 2023-11-03 | 68.000 | 70.000 | 67.000 | 69.000 | 68.674 | 26,424,900 |
| 2023-11-02 | 67.000 | 69.000 | 66.000 | 68.000 | 67.679 | 19,209,100 |
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.