Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 51.000 | 51.000 | 50.000 | 50.000 | 49.572 | 10,503,500 |
| 2022-05-13 | 50.000 | 51.000 | 50.000 | 50.000 | 49.572 | 11,677,700 |
| 2022-05-12 | 51.000 | 52.000 | 50.000 | 50.000 | 49.572 | 9,450,400 |
| 2022-05-11 | 51.000 | 52.000 | 50.000 | 51.000 | 50.563 | 11,233,100 |
| 2022-05-10 | 53.000 | 53.000 | 51.000 | 51.000 | 50.563 | 5,996,300 |
| 2022-05-09 | 51.000 | 55.000 | 51.000 | 53.000 | 52.546 | 27,706,900 |
| 2022-04-28 | 52.000 | 53.000 | 51.000 | 51.000 | 50.563 | 11,234,600 |
| 2022-04-27 | 52.000 | 54.000 | 51.000 | 52.000 | 51.555 | 43,300,600 |
| 2022-04-26 | 56.000 | 58.000 | 54.000 | 54.000 | 53.537 | 23,506,500 |
| 2022-04-25 | 52.000 | 61.000 | 51.000 | 57.000 | 56.512 | 179,485,100 |
| 2022-04-22 | 52.000 | 55.000 | 50.000 | 52.000 | 51.555 | 34,092,500 |
| 2022-04-21 | 58.000 | 58.000 | 50.000 | 51.000 | 50.563 | 28,983,200 |
| 2022-04-20 | 56.000 | 57.000 | 53.000 | 53.000 | 52.546 | 18,526,200 |
| 2022-04-19 | 54.000 | 56.000 | 53.000 | 56.000 | 55.520 | 25,527,200 |
| 2022-04-18 | 56.000 | 57.000 | 53.000 | 54.000 | 53.537 | 9,544,100 |
| 2022-04-14 | 56.000 | 57.000 | 55.000 | 55.000 | 54.529 | 11,060,900 |
| 2022-04-13 | 55.000 | 59.000 | 55.000 | 56.000 | 55.520 | 18,378,400 |
| 2022-04-12 | 60.000 | 61.000 | 58.000 | 58.000 | 57.503 | 18,564,500 |
| 2022-04-11 | 60.000 | 63.000 | 59.000 | 60.000 | 59.486 | 29,928,300 |
| 2022-04-08 | 61.000 | 62.000 | 60.000 | 60.000 | 59.486 | 10,099,500 |
| 2022-04-07 | 61.000 | 62.000 | 59.000 | 61.000 | 60.477 | 14,923,900 |
| 2022-04-06 | 62.000 | 63.000 | 59.000 | 61.000 | 60.477 | 28,948,800 |
| 2022-04-05 | 67.000 | 67.000 | 62.000 | 62.000 | 61.469 | 52,319,000 |
| 2022-04-04 | 60.000 | 73.000 | 59.000 | 66.000 | 65.435 | 310,547,700 |
| 2022-04-01 | 61.000 | 62.000 | 60.000 | 61.000 | 60.477 | 9,729,100 |
| 2022-03-31 | 62.000 | 63.000 | 61.000 | 61.000 | 60.477 | 12,309,500 |
| 2022-03-30 | 62.000 | 65.000 | 61.000 | 62.000 | 61.469 | 34,062,200 |
| 2022-03-29 | 63.000 | 63.000 | 61.000 | 62.000 | 61.469 | 10,134,900 |
| 2022-03-28 | 61.000 | 63.000 | 61.000 | 62.000 | 61.469 | 8,901,400 |
| 2022-03-25 | 62.000 | 64.000 | 61.000 | 62.000 | 61.469 | 9,654,000 |
| 2022-03-24 | 64.000 | 64.000 | 62.000 | 63.000 | 62.460 | 11,972,100 |
| 2022-03-23 | 70.000 | 70.000 | 60.000 | 64.000 | 63.452 | 39,210,500 |
| 2022-03-22 | 67.000 | 67.000 | 61.000 | 64.000 | 63.452 | 43,451,600 |
| 2022-03-21 | 63.000 | 64.000 | 60.000 | 62.000 | 61.469 | 23,136,800 |
| 2022-03-18 | 60.000 | 65.000 | 60.000 | 61.000 | 60.477 | 24,961,100 |
| 2022-03-17 | 63.000 | 68.000 | 63.000 | 64.000 | 63.452 | 29,589,900 |
| 2022-03-16 | 64.000 | 66.000 | 62.000 | 63.000 | 62.460 | 19,644,000 |
| 2022-03-15 | 68.000 | 69.000 | 64.000 | 65.000 | 64.443 | 28,364,600 |
| 2022-03-14 | 68.000 | 68.000 | 68.000 | 68.000 | 67.417 | 0 |
| 2022-03-11 | 71.000 | 72.000 | 67.000 | 68.000 | 67.417 | 39,992,000 |
| 2022-03-10 | 66.000 | 78.000 | 65.000 | 71.000 | 70.392 | 285,124,500 |
| 2022-03-09 | 68.000 | 72.000 | 64.000 | 65.000 | 64.443 | 33,912,200 |
| 2022-03-08 | 71.000 | 78.000 | 66.000 | 67.000 | 66.426 | 92,366,400 |
| 2022-03-07 | 73.000 | 75.000 | 70.000 | 70.000 | 69.400 | 40,107,700 |
| 2022-03-04 | 76.000 | 80.000 | 73.000 | 75.000 | 74.357 | 76,752,900 |
| 2022-03-02 | 78.000 | 81.000 | 78.000 | 78.000 | 77.332 | 80,567,900 |
| 2022-03-01 | 85.000 | 96.000 | 83.000 | 83.000 | 82.289 | 181,986,900 |
| 2022-02-25 | 95.000 | 95.000 | 89.000 | 89.000 | 88.238 | 47,262,500 |
| 2022-02-24 | 102.00 | 103.00 | 95.000 | 95.000 | 94.186 | 109,204,600 |
| 2022-02-23 | 103.00 | 109.00 | 100.00 | 102.00 | 101.13 | 143,502,200 |
| 2022-02-22 | 101.00 | 105.00 | 96.000 | 100.00 | 99.143 | 142,280,600 |
| 2022-02-21 | 102.00 | 104.00 | 98.000 | 100.00 | 99.143 | 75,603,200 |
| 2022-02-18 | 97.000 | 109.00 | 97.000 | 101.00 | 100.13 | 95,087,900 |
| 2022-02-17 | 108.00 | 114.00 | 103.00 | 104.00 | 103.11 | 148,882,700 |
| 2022-02-16 | 96.000 | 116.00 | 96.000 | 108.00 | 107.07 | 550,866,500 |
| 2022-02-15 | 103.00 | 110.00 | 103.00 | 103.00 | 102.12 | 103,742,000 |
| 2022-02-14 | 110.00 | 117.00 | 110.00 | 110.00 | 109.06 | 330,657,400 |
| 2022-02-11 | 118.00 | 118.00 | 118.00 | 118.00 | 116.99 | 10,798,300 |
| 2022-02-10 | 165.00 | 165.00 | 126.00 | 126.00 | 124.92 | 132,770,500 |
| 2022-02-09 | 135.00 | 135.00 | 100.00 | 135.00 | 133.84 | 1,781,381,000 |
← NewerPage 19 of 19 · 1,140 trading days
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.