Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 22,100 |
| 2022-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 49,400 |
| 2022-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 144,000 |
| 2022-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 229,500 |
| 2022-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 35,000 |
| 2022-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 117,700 |
| 2022-10-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,409,200 |
| 2022-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 217,600 |
| 2022-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 192,500 |
| 2022-10-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 27,400 |
| 2022-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 22,900 |
| 2022-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 15,200 |
| 2022-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 80,000 |
| 2022-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 87,700 |
| 2022-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 141,800 |
| 2022-10-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 25,000 |
| 2022-10-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 31,500 |
| 2022-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 96,600 |
| 2022-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,433,300 |
| 2022-10-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 215,900 |
| 2022-10-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 558,000 |
| 2022-10-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 53,300 |
| 2022-10-04 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 946,500 |
| 2022-10-03 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 2,174,100 |
| 2022-09-30 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 2,841,600 |
| 2022-09-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 141,400 |
| 2022-09-28 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 1,252,900 |
| 2022-09-27 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 3,220,500 |
| 2022-09-26 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 6,520,500 |
| 2022-09-23 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 3,125,600 |
| 2022-09-22 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 2,558,600 |
| 2022-09-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 10,494,600 |
| 2022-09-20 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 2,243,500 |
| 2022-09-19 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 8,162,800 |
| 2022-09-16 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 5,936,400 |
| 2022-09-15 | 51.000 | 51.000 | 50.000 | 50.000 | 49.641 | 3,191,700 |
| 2022-09-14 | 51.000 | 51.000 | 50.000 | 50.000 | 49.641 | 2,960,800 |
| 2022-09-13 | 50.000 | 52.000 | 50.000 | 51.000 | 50.634 | 17,736,900 |
| 2022-09-12 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 2,336,200 |
| 2022-09-09 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 4,680,500 |
| 2022-09-08 | 51.000 | 51.000 | 50.000 | 50.000 | 49.641 | 3,506,400 |
| 2022-09-07 | 50.000 | 51.000 | 50.000 | 51.000 | 50.634 | 3,137,700 |
| 2022-09-06 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 3,590,600 |
| 2022-09-05 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 4,127,300 |
| 2022-09-02 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 4,630,800 |
| 2022-09-01 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 9,099,500 |
| 2022-08-31 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 6,847,000 |
| 2022-08-30 | 51.000 | 51.000 | 50.000 | 50.000 | 49.641 | 9,250,900 |
| 2022-08-29 | 52.000 | 52.000 | 50.000 | 51.000 | 50.634 | 18,429,800 |
| 2022-08-26 | 50.000 | 54.000 | 50.000 | 52.000 | 51.626 | 45,625,000 |
| 2022-08-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 114,400 |
| 2022-08-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 404,300 |
| 2022-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 248,200 |
| 2022-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 146,700 |
| 2022-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 390,800 |
| 2022-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 376,900 |
| 2022-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,258,800 |
| 2022-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,807,700 |
| 2022-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 672,100 |
| 2022-08-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.641 | 3,551,300 |
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.