Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 66.000 | 68.000 | 65.000 | 67.000 | 66.683 | 26,301,800 |
| 2023-10-31 | 65.000 | 67.000 | 64.000 | 66.000 | 65.688 | 20,728,200 |
| 2023-10-30 | 67.000 | 68.000 | 64.000 | 65.000 | 64.693 | 6,857,600 |
| 2023-10-27 | 67.000 | 69.000 | 66.000 | 68.000 | 67.679 | 21,680,200 |
| 2023-10-26 | 66.000 | 68.000 | 64.000 | 67.000 | 66.683 | 22,839,300 |
| 2023-10-25 | 66.000 | 67.000 | 64.000 | 66.000 | 65.688 | 29,591,000 |
| 2023-10-24 | 64.000 | 67.000 | 59.000 | 65.000 | 64.693 | 92,601,400 |
| 2023-10-23 | 69.000 | 69.000 | 63.000 | 64.000 | 63.697 | 14,636,100 |
| 2023-10-20 | 68.000 | 69.000 | 68.000 | 69.000 | 68.674 | 9,738,500 |
| 2023-10-19 | 66.000 | 68.000 | 65.000 | 68.000 | 67.679 | 17,789,500 |
| 2023-10-18 | 65.000 | 67.000 | 64.000 | 66.000 | 65.688 | 32,556,300 |
| 2023-10-17 | 65.000 | 65.000 | 63.000 | 65.000 | 64.693 | 8,474,100 |
| 2023-10-16 | 63.000 | 66.000 | 63.000 | 64.000 | 63.697 | 20,523,000 |
| 2023-10-13 | 63.000 | 63.000 | 62.000 | 63.000 | 62.702 | 7,872,800 |
| 2023-10-12 | 62.000 | 64.000 | 61.000 | 63.000 | 62.702 | 20,826,600 |
| 2023-10-11 | 61.000 | 62.000 | 60.000 | 62.000 | 61.707 | 11,214,400 |
| 2023-10-10 | 61.000 | 61.000 | 59.000 | 61.000 | 60.712 | 8,948,200 |
| 2023-10-09 | 60.000 | 62.000 | 59.000 | 60.000 | 59.716 | 18,402,600 |
| 2023-10-06 | 59.000 | 61.000 | 58.000 | 60.000 | 59.716 | 16,088,500 |
| 2023-10-05 | 58.000 | 60.000 | 57.000 | 59.000 | 58.721 | 19,413,600 |
| 2023-10-04 | 57.000 | 59.000 | 55.000 | 58.000 | 57.726 | 17,661,300 |
| 2023-10-03 | 57.000 | 59.000 | 56.000 | 57.000 | 56.731 | 18,003,700 |
| 2023-10-02 | 57.000 | 61.000 | 53.000 | 57.000 | 56.731 | 59,826,200 |
| 2023-09-29 | 56.000 | 60.000 | 54.000 | 56.000 | 55.735 | 36,748,300 |
| 2023-09-27 | 57.000 | 57.000 | 55.000 | 56.000 | 55.735 | 6,489,600 |
| 2023-09-26 | 57.000 | 59.000 | 57.000 | 57.000 | 56.731 | 4,572,900 |
| 2023-09-25 | 58.000 | 59.000 | 53.000 | 59.000 | 58.721 | 23,201,600 |
| 2023-09-22 | 59.000 | 59.000 | 58.000 | 58.000 | 57.726 | 6,310,200 |
| 2023-09-21 | 59.000 | 59.000 | 58.000 | 59.000 | 58.721 | 5,354,000 |
| 2023-09-20 | 60.000 | 61.000 | 59.000 | 59.000 | 58.721 | 25,739,000 |
| 2023-09-19 | 59.000 | 60.000 | 59.000 | 60.000 | 59.716 | 2,314,000 |
| 2023-09-18 | 59.000 | 62.000 | 58.000 | 60.000 | 59.716 | 41,392,600 |
| 2023-09-15 | 59.000 | 61.000 | 58.000 | 61.000 | 60.712 | 26,886,100 |
| 2023-09-14 | 59.000 | 60.000 | 59.000 | 60.000 | 59.716 | 2,036,000 |
| 2023-09-13 | 62.000 | 62.000 | 60.000 | 60.000 | 59.716 | 3,791,900 |
| 2023-09-12 | 61.000 | 63.000 | 59.000 | 62.000 | 61.707 | 46,097,900 |
| 2023-09-11 | 60.000 | 63.000 | 59.000 | 61.000 | 60.712 | 40,047,400 |
| 2023-09-08 | 60.000 | 64.000 | 58.000 | 60.000 | 59.716 | 73,521,800 |
| 2023-09-07 | 59.000 | 60.000 | 57.000 | 60.000 | 59.716 | 65,625,000 |
| 2023-09-06 | 59.000 | 59.000 | 58.000 | 59.000 | 58.721 | 5,889,400 |
| 2023-09-05 | 60.000 | 62.000 | 57.000 | 59.000 | 58.721 | 78,765,700 |
| 2023-09-04 | 62.000 | 62.000 | 60.000 | 60.000 | 59.716 | 4,736,500 |
| 2023-09-01 | 62.000 | 63.000 | 61.000 | 62.000 | 61.707 | 3,167,600 |
| 2023-08-31 | 63.000 | 65.000 | 61.000 | 63.000 | 62.702 | 40,722,100 |
| 2023-08-30 | 62.000 | 64.000 | 60.000 | 63.000 | 62.702 | 44,889,000 |
| 2023-08-29 | 64.000 | 64.000 | 60.000 | 62.000 | 61.707 | 2,166,200 |
| 2023-08-28 | 68.000 | 68.000 | 61.000 | 61.000 | 60.712 | 48,937,100 |
| 2023-08-25 | 63.000 | 63.000 | 62.000 | 63.000 | 62.702 | 1,584,500 |
| 2023-08-24 | 63.000 | 63.000 | 62.000 | 63.000 | 62.702 | 50,312,200 |
| 2023-08-23 | 62.000 | 63.000 | 60.000 | 63.000 | 62.702 | 61,424,200 |
| 2023-08-22 | 62.000 | 62.000 | 61.000 | 62.000 | 61.707 | 51,260,200 |
| 2023-08-21 | 60.000 | 65.000 | 59.000 | 62.000 | 61.707 | 107,886,300 |
| 2023-08-18 | 62.000 | 62.000 | 60.000 | 60.000 | 59.716 | 5,676,800 |
| 2023-08-16 | 65.000 | 65.000 | 62.000 | 62.000 | 61.707 | 28,052,500 |
| 2023-08-15 | 66.000 | 67.000 | 64.000 | 65.000 | 64.693 | 10,908,000 |
| 2023-08-14 | 65.000 | 66.000 | 64.000 | 66.000 | 65.688 | 5,955,300 |
| 2023-08-11 | 65.000 | 68.000 | 63.000 | 65.000 | 64.693 | 55,419,600 |
| 2023-08-10 | 64.000 | 65.000 | 62.000 | 65.000 | 64.693 | 43,495,300 |
| 2023-08-09 | 63.000 | 65.000 | 62.000 | 64.000 | 63.697 | 34,482,900 |
| 2023-08-08 | 65.000 | 66.000 | 63.000 | 63.000 | 62.702 | 33,086,600 |
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.