Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 65.000 | 66.000 | 62.000 | 65.000 | 64.693 | 6,815,000 |
| 2023-08-04 | 62.000 | 65.000 | 61.000 | 64.000 | 63.697 | 50,173,300 |
| 2023-08-03 | 60.000 | 63.000 | 58.000 | 62.000 | 61.707 | 43,771,900 |
| 2023-08-02 | 58.000 | 61.000 | 57.000 | 60.000 | 59.716 | 36,695,700 |
| 2023-08-01 | 66.000 | 67.000 | 60.000 | 60.000 | 59.716 | 92,217,600 |
| 2023-07-31 | 67.000 | 70.000 | 64.000 | 66.000 | 65.688 | 148,788,500 |
| 2023-07-28 | 70.000 | 70.000 | 65.000 | 67.000 | 66.683 | 35,467,400 |
| 2023-07-27 | 70.000 | 71.000 | 69.000 | 70.000 | 69.669 | 86,246,500 |
| 2023-07-26 | 68.000 | 70.000 | 68.000 | 70.000 | 69.669 | 57,471,500 |
| 2023-07-25 | 67.000 | 70.000 | 66.000 | 68.000 | 67.679 | 83,050,000 |
| 2023-07-24 | 66.000 | 68.000 | 65.000 | 67.000 | 66.683 | 48,210,200 |
| 2023-07-21 | 64.000 | 68.000 | 64.000 | 66.000 | 65.688 | 89,945,400 |
| 2023-07-20 | 64.000 | 66.000 | 63.000 | 64.000 | 63.697 | 48,310,400 |
| 2023-07-18 | 64.000 | 66.000 | 63.000 | 64.000 | 63.697 | 39,906,700 |
| 2023-07-17 | 63.000 | 66.000 | 62.000 | 64.000 | 63.697 | 56,847,300 |
| 2023-07-14 | 66.000 | 66.000 | 63.000 | 64.000 | 63.697 | 26,897,400 |
| 2023-07-13 | 63.000 | 66.000 | 62.000 | 65.000 | 64.693 | 56,351,600 |
| 2023-07-12 | 57.000 | 62.000 | 57.000 | 62.000 | 61.707 | 384,222,600 |
| 2023-07-11 | 60.000 | 61.000 | 57.000 | 57.000 | 56.731 | 73,950,000 |
| 2023-07-10 | 61.000 | 62.000 | 58.000 | 60.000 | 59.716 | 226,889,000 |
| 2023-07-07 | 59.000 | 61.000 | 57.000 | 60.000 | 59.716 | 222,072,300 |
| 2023-07-06 | 56.000 | 59.000 | 56.000 | 59.000 | 58.721 | 63,258,000 |
| 2023-07-05 | 63.000 | 64.000 | 57.000 | 59.000 | 58.721 | 265,375,300 |
| 2023-07-04 | 67.000 | 68.000 | 63.000 | 63.000 | 62.702 | 190,387,200 |
| 2023-07-03 | 67.000 | 71.000 | 64.000 | 67.000 | 66.683 | 211,677,700 |
| 2023-06-27 | 67.000 | 69.000 | 65.000 | 67.000 | 66.683 | 79,381,500 |
| 2023-06-26 | 65.000 | 69.000 | 63.000 | 67.000 | 66.683 | 332,168,700 |
| 2023-06-23 | 69.000 | 72.000 | 69.000 | 69.000 | 68.674 | 274,332,200 |
| 2023-06-22 | 84.000 | 90.000 | 76.000 | 76.000 | 75.641 | 202,445,200 |
| 2023-06-21 | 78.000 | 85.000 | 76.000 | 84.000 | 83.603 | 153,920,100 |
| 2023-06-20 | 78.000 | 78.000 | 70.000 | 78.000 | 77.631 | 89,855,700 |
| 2023-06-19 | 65.000 | 71.000 | 65.000 | 71.000 | 70.664 | 82,394,600 |
| 2023-06-16 | 68.000 | 70.000 | 65.000 | 65.000 | 64.693 | 50,381,900 |
| 2023-06-15 | 69.000 | 72.000 | 68.000 | 68.000 | 67.679 | 56,688,700 |
| 2023-06-14 | 67.000 | 73.000 | 65.000 | 72.000 | 71.660 | 192,329,100 |
| 2023-06-13 | 62.000 | 68.000 | 60.000 | 67.000 | 66.683 | 131,778,000 |
| 2023-06-12 | 59.000 | 63.000 | 58.000 | 62.000 | 61.707 | 67,610,800 |
| 2023-06-09 | 61.000 | 63.000 | 58.000 | 59.000 | 58.721 | 63,627,300 |
| 2023-06-08 | 58.000 | 63.000 | 58.000 | 61.000 | 60.712 | 122,923,700 |
| 2023-06-07 | 58.000 | 62.000 | 56.000 | 58.000 | 57.726 | 131,429,300 |
| 2023-06-06 | 54.000 | 59.000 | 50.000 | 57.000 | 56.731 | 422,866,200 |
| 2023-06-05 | 55.000 | 56.000 | 54.000 | 54.000 | 53.745 | 128,131,000 |
| 2023-05-31 | 57.000 | 59.000 | 54.000 | 55.000 | 54.740 | 179,341,600 |
| 2023-05-30 | 61.000 | 63.000 | 56.000 | 57.000 | 56.731 | 77,747,500 |
| 2023-05-29 | 57.000 | 60.000 | 56.000 | 60.000 | 59.716 | 109,597,000 |
| 2023-05-26 | 53.000 | 58.000 | 50.000 | 57.000 | 56.731 | 138,315,400 |
| 2023-05-25 | 50.000 | 55.000 | 50.000 | 53.000 | 52.749 | 278,046,400 |
| 2023-05-24 | 51.000 | 51.000 | 50.000 | 51.000 | 50.634 | 16,327,500 |
| 2023-05-23 | 50.000 | 52.000 | 50.000 | 51.000 | 50.634 | 107,239,500 |
| 2023-05-22 | 50.000 | 52.000 | 50.000 | 51.000 | 50.634 | 64,758,900 |
| 2023-05-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 9,819,000 |
| 2023-05-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 8,464,100 |
| 2023-05-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 14,174,600 |
| 2023-05-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 8,558,900 |
| 2023-05-12 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 77,363,200 |
| 2023-05-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 13,636,400 |
| 2023-05-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 6,826,000 |
| 2023-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 4,146,500 |
| 2023-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 35,169,100 |
| 2023-05-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,496,000 |
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.