Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 95.000 | 95.000 | 89.000 | 89.000 | 88.942 | 41,572,100 |
| 2026-05-04 | 85.000 | 101.00 | 84.000 | 93.000 | 92.939 | 255,369,900 |
| 2026-05-01 | 86.000 | 86.000 | 86.000 | 86.000 | 85.944 | 0 |
| 2026-04-30 | 87.000 | 91.000 | 83.000 | 86.000 | 85.944 | 42,020,900 |
| 2026-04-29 | 90.000 | 93.000 | 86.000 | 87.000 | 86.943 | 58,587,000 |
| 2026-04-28 | 82.000 | 95.000 | 81.000 | 90.000 | 89.941 | 177,647,800 |
| 2026-04-27 | 84.000 | 85.000 | 81.000 | 81.000 | 80.947 | 16,514,700 |
| 2026-04-24 | 86.000 | 86.000 | 80.000 | 83.000 | 82.946 | 19,767,400 |
| 2026-04-23 | 90.000 | 91.000 | 84.000 | 86.000 | 85.944 | 45,871,600 |
| 2026-04-22 | 85.000 | 105.00 | 82.000 | 90.000 | 89.941 | 318,442,700 |
| 2026-04-21 | 84.000 | 86.000 | 78.000 | 84.000 | 83.945 | 48,269,600 |
| 2026-04-20 | 87.000 | 87.000 | 82.000 | 84.000 | 83.945 | 25,558,600 |
| 2026-04-17 | 84.000 | 87.000 | 81.000 | 86.000 | 85.944 | 32,028,200 |
| 2026-04-16 | 88.000 | 92.000 | 82.000 | 84.000 | 83.945 | 78,097,700 |
| 2026-04-15 | 80.000 | 85.000 | 78.000 | 85.000 | 84.944 | 81,139,800 |
| 2026-04-14 | 73.000 | 78.000 | 71.000 | 77.000 | 76.950 | 65,419,700 |
| 2026-04-13 | 72.000 | 75.000 | 70.000 | 73.000 | 72.952 | 23,794,600 |
| 2026-04-10 | 73.000 | 73.000 | 70.000 | 72.000 | 71.953 | 24,847,000 |
| 2026-04-09 | 72.000 | 77.000 | 70.000 | 72.000 | 71.953 | 55,902,700 |
| 2026-04-08 | 67.000 | 72.000 | 66.000 | 71.000 | 70.954 | 43,594,700 |
| 2026-04-07 | 65.000 | 71.000 | 64.000 | 67.000 | 66.956 | 36,418,800 |
| 2026-04-06 | 67.000 | 67.000 | 64.000 | 65.000 | 64.957 | 7,120,600 |
| 2026-04-02 | 68.000 | 71.000 | 66.000 | 66.000 | 65.957 | 14,231,300 |
| 2026-04-01 | 67.000 | 72.000 | 66.000 | 68.000 | 67.956 | 22,960,900 |
| 2026-03-31 | 69.000 | 69.000 | 65.000 | 67.000 | 66.956 | 7,245,500 |
| 2026-03-30 | 65.000 | 68.000 | 62.000 | 67.000 | 66.956 | 18,136,700 |
| 2026-03-27 | 68.000 | 77.000 | 67.000 | 68.000 | 67.956 | 73,214,400 |
| 2026-03-26 | 69.000 | 70.000 | 61.000 | 68.000 | 67.956 | 9,444,400 |
| 2026-03-25 | 64.000 | 72.000 | 64.000 | 69.000 | 68.955 | 8,179,700 |
| 2026-03-17 | 64.000 | 72.000 | 64.000 | 67.000 | 66.956 | 15,454,000 |
| 2026-03-16 | 68.000 | 68.000 | 58.000 | 64.000 | 63.958 | 7,428,400 |
| 2026-03-13 | 75.000 | 75.000 | 67.000 | 68.000 | 67.956 | 12,229,900 |
| 2026-03-12 | 72.000 | 84.000 | 71.000 | 73.000 | 72.952 | 60,617,800 |
| 2026-03-11 | 72.000 | 75.000 | 71.000 | 71.000 | 70.954 | 9,839,200 |
| 2026-03-10 | 70.000 | 74.000 | 69.000 | 72.000 | 71.953 | 10,616,600 |
| 2026-03-09 | 68.000 | 73.000 | 67.000 | 69.000 | 68.955 | 18,832,500 |
| 2026-03-06 | 80.000 | 80.000 | 76.000 | 78.000 | 77.949 | 6,214,800 |
| 2026-03-05 | 83.000 | 83.000 | 79.000 | 80.000 | 79.948 | 11,201,700 |
| 2026-03-04 | 88.000 | 88.000 | 75.000 | 80.000 | 79.948 | 17,460,300 |
| 2026-03-03 | 79.000 | 86.000 | 79.000 | 86.000 | 85.944 | 19,935,800 |
| 2026-03-02 | 88.000 | 88.000 | 78.000 | 79.000 | 78.948 | 31,066,400 |
| 2026-02-27 | 92.000 | 93.000 | 89.000 | 91.000 | 90.940 | 18,209,700 |
| 2026-02-26 | 91.000 | 96.000 | 89.000 | 91.000 | 90.940 | 54,835,400 |
| 2026-02-25 | 93.000 | 95.000 | 89.000 | 90.000 | 89.941 | 31,320,700 |
| 2026-02-24 | 99.000 | 116.00 | 92.000 | 92.000 | 91.940 | 331,921,800 |
| 2026-02-23 | 91.000 | 99.000 | 89.000 | 96.000 | 95.937 | 49,799,100 |
| 2026-02-20 | 91.000 | 94.000 | 88.000 | 91.000 | 90.940 | 14,598,900 |
| 2026-02-19 | 90.000 | 92.000 | 88.000 | 91.000 | 90.940 | 12,054,200 |
| 2026-02-18 | 90.000 | 92.000 | 87.000 | 90.000 | 89.941 | 17,974,100 |
| 2026-02-13 | 91.000 | 93.000 | 90.000 | 90.000 | 89.941 | 15,002,500 |
| 2026-02-12 | 97.000 | 97.000 | 91.000 | 93.000 | 92.939 | 16,427,700 |
| 2026-02-11 | 90.000 | 96.000 | 89.000 | 96.000 | 95.937 | 29,125,800 |
| 2026-02-10 | 88.000 | 95.000 | 87.000 | 89.000 | 88.942 | 38,791,400 |
| 2026-02-09 | 90.000 | 91.000 | 82.000 | 86.000 | 85.944 | 37,371,900 |
| 2026-02-06 | 88.000 | 111.00 | 84.000 | 89.000 | 88.942 | 458,917,400 |
| 2026-02-05 | 92.000 | 94.000 | 87.000 | 88.000 | 87.942 | 11,067,400 |
| 2026-02-04 | 95.000 | 98.000 | 89.000 | 92.000 | 91.940 | 9,734,100 |
| 2026-02-03 | 83.000 | 102.00 | 76.000 | 96.000 | 95.937 | 50,909,100 |
| 2026-02-02 | 96.000 | 96.000 | 81.000 | 83.000 | 82.946 | 26,383,500 |
| 2026-01-30 | 97.000 | 101.00 | 92.000 | 94.000 | 93.938 | 15,685,500 |
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.