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 |
← NewerPage 3 of 3 · 131 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.