Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,213,300 |
| 2023-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,049,900 |
| 2023-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 3,020,900 |
| 2023-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 103,400 |
| 2023-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 20,200 |
| 2023-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 4,600 |
| 2023-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 9,800 |
| 2023-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 11,500 |
| 2023-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 9,200 |
| 2023-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,500 |
| 2023-04-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 4,300 |
| 2023-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 3,000 |
| 2023-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 4,020,500 |
| 2023-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 13,900 |
| 2023-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 6,620,500 |
| 2023-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 9,664,300 |
| 2023-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 7,525,400 |
| 2023-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 7,480,200 |
| 2023-03-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 8,109,700 |
| 2023-03-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,341,900 |
| 2023-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 6,967,000 |
| 2023-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 4,837,800 |
| 2023-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,094,100 |
| 2023-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 10,973,700 |
| 2023-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 4,599,400 |
| 2023-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 6,489,500 |
| 2023-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 3,132,500 |
| 2023-03-15 | 51.000 | 51.000 | 50.000 | 50.000 | 49.641 | 4,855,000 |
| 2023-03-14 | 50.000 | 52.000 | 50.000 | 51.000 | 50.634 | 83,924,600 |
| 2023-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 600 |
| 2023-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,600 |
| 2023-03-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 57,100 |
| 2023-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 58,400 |
| 2023-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 11,200 |
| 2023-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 3,600 |
| 2023-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 4,900 |
| 2023-03-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 50,400 |
| 2023-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,700 |
| 2023-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 4,600 |
| 2023-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 126,600 |
| 2023-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 400 |
| 2023-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 12,500 |
| 2023-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,000 |
| 2023-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 3,300 |
| 2023-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 24,600 |
| 2023-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 161,700 |
| 2023-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 5,600 |
| 2023-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 14,700 |
| 2023-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 52,900 |
| 2023-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 20,400 |
| 2023-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,200 |
| 2023-02-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 97,100 |
| 2023-02-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 102,300 |
| 2023-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 50,400 |
| 2023-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 12,600 |
| 2023-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,200 |
| 2023-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 106,500 |
| 2023-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 116,700 |
| 2023-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,400 |
| 2023-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 6,600 |
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.