Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 82.000 | 95.000 | 76.000 | 93.000 | 92.939 | 41,151,600 |
| 2026-01-28 | 100.00 | 103.00 | 89.000 | 89.000 | 88.942 | 28,255,000 |
| 2026-01-27 | 108.00 | 108.00 | 100.00 | 104.00 | 103.93 | 25,399,400 |
| 2026-01-26 | 114.00 | 114.00 | 105.00 | 108.00 | 107.93 | 26,911,100 |
| 2026-01-23 | 115.00 | 115.00 | 110.00 | 113.00 | 112.93 | 23,126,800 |
| 2026-01-22 | 116.00 | 118.00 | 114.00 | 115.00 | 114.92 | 13,957,000 |
| 2026-01-21 | 122.00 | 122.00 | 115.00 | 116.00 | 115.92 | 25,179,800 |
| 2026-01-20 | 121.00 | 123.00 | 119.00 | 120.00 | 119.92 | 18,792,000 |
| 2026-01-19 | 122.00 | 123.00 | 115.00 | 120.00 | 119.92 | 30,604,900 |
| 2026-01-16 | 122.00 | 122.00 | 122.00 | 122.00 | 121.92 | 0 |
| 2026-01-15 | 121.00 | 124.00 | 117.00 | 122.00 | 121.92 | 21,273,900 |
| 2026-01-14 | 123.00 | 125.00 | 119.00 | 121.00 | 120.92 | 22,427,500 |
| 2026-01-13 | 126.00 | 128.00 | 120.00 | 123.00 | 122.92 | 25,018,000 |
| 2026-01-12 | 132.00 | 134.00 | 123.00 | 127.00 | 126.92 | 66,922,100 |
| 2026-01-09 | 125.00 | 130.00 | 123.00 | 130.00 | 129.91 | 57,735,300 |
| 2026-01-08 | 126.00 | 144.00 | 121.00 | 123.00 | 122.92 | 255,969,200 |
| 2026-01-07 | 130.00 | 136.00 | 125.00 | 126.00 | 125.92 | 66,776,000 |
| 2026-01-06 | 128.00 | 131.00 | 124.00 | 127.00 | 126.92 | 43,011,500 |
| 2026-01-05 | 127.00 | 128.00 | 121.00 | 126.00 | 125.92 | 42,764,700 |
| 2026-01-02 | 126.00 | 128.00 | 117.00 | 126.00 | 125.92 | 82,329,600 |
| 2026-01-01 | 126.00 | 126.00 | 126.00 | 126.00 | 125.92 | 0 |
| 2025-12-31 | 126.00 | 126.00 | 126.00 | 126.00 | 125.92 | 0 |
| 2025-12-30 | 109.00 | 137.00 | 109.00 | 126.00 | 125.92 | 459,594,300 |
| 2025-12-29 | 107.00 | 109.00 | 100.00 | 107.00 | 106.93 | 23,154,600 |
| 2025-12-26 | 107.00 | 107.00 | 107.00 | 107.00 | 106.93 | 0 |
| 2025-12-25 | 107.00 | 107.00 | 107.00 | 107.00 | 106.93 | 0 |
| 2025-12-24 | 111.00 | 119.00 | 106.00 | 107.00 | 106.93 | 20,161,600 |
| 2025-12-23 | 109.00 | 113.00 | 106.00 | 110.00 | 109.93 | 21,290,100 |
| 2025-12-22 | 116.00 | 122.00 | 105.00 | 110.00 | 109.93 | 49,376,100 |
| 2025-12-19 | 119.00 | 120.00 | 111.00 | 114.00 | 113.93 | 15,504,000 |
| 2025-12-18 | 121.00 | 122.00 | 116.00 | 119.00 | 118.92 | 26,406,700 |
| 2025-12-17 | 118.00 | 122.00 | 117.00 | 121.00 | 120.92 | 16,546,600 |
| 2025-12-16 | 119.00 | 122.00 | 116.00 | 117.00 | 116.92 | 17,870,200 |
| 2025-12-15 | 118.00 | 126.00 | 115.00 | 119.00 | 118.92 | 36,447,600 |
| 2025-12-12 | 122.00 | 123.00 | 116.00 | 117.00 | 116.92 | 28,637,300 |
| 2025-12-11 | 123.00 | 124.00 | 120.00 | 122.00 | 121.92 | 18,100,600 |
| 2025-12-10 | 127.00 | 127.00 | 120.00 | 121.00 | 120.92 | 33,749,700 |
| 2025-12-09 | 134.00 | 134.00 | 126.00 | 126.00 | 125.92 | 24,979,700 |
| 2025-12-08 | 135.00 | 135.00 | 129.00 | 131.00 | 130.91 | 27,566,700 |
| 2025-12-05 | 129.00 | 133.00 | 125.00 | 130.00 | 129.91 | 27,303,200 |
| 2025-12-04 | 128.00 | 129.00 | 124.00 | 127.00 | 126.92 | 24,521,300 |
| 2025-12-03 | 128.00 | 139.00 | 127.00 | 128.00 | 127.92 | 72,264,900 |
| 2025-12-02 | 130.00 | 130.00 | 123.00 | 127.00 | 126.92 | 29,375,600 |
| 2025-12-01 | 137.00 | 137.00 | 129.00 | 130.00 | 129.91 | 31,561,300 |
| 2025-11-28 | 138.00 | 146.00 | 133.00 | 133.00 | 132.91 | 50,920,500 |
| 2025-11-27 | 135.00 | 138.00 | 132.00 | 136.00 | 135.91 | 28,890,700 |
| 2025-11-26 | 138.00 | 145.00 | 131.00 | 134.00 | 133.91 | 77,938,400 |
| 2025-11-25 | 145.00 | 151.00 | 135.00 | 135.00 | 134.91 | 69,757,700 |
| 2025-11-24 | 148.00 | 149.00 | 142.00 | 142.00 | 141.91 | 38,286,300 |
| 2025-11-21 | 150.00 | 153.00 | 145.00 | 148.00 | 147.90 | 22,784,400 |
| 2025-11-20 | 159.00 | 160.00 | 142.00 | 149.00 | 148.90 | 80,447,400 |
| 2025-11-19 | 155.00 | 162.00 | 142.00 | 156.00 | 155.90 | 211,860,400 |
| 2025-11-18 | 129.00 | 166.00 | 129.00 | 155.00 | 154.90 | 711,772,100 |
| 2025-11-17 | 150.00 | 153.00 | 128.00 | 129.00 | 128.92 | 167,118,700 |
| 2025-11-14 | 159.00 | 162.00 | 148.00 | 150.00 | 149.90 | 68,231,200 |
| 2025-11-13 | 172.00 | 172.00 | 159.00 | 161.00 | 160.89 | 50,563,200 |
| 2025-11-12 | 168.00 | 175.00 | 158.00 | 170.00 | 169.89 | 98,368,000 |
| 2025-11-11 | 166.00 | 180.00 | 151.00 | 164.00 | 163.89 | 229,542,500 |
| 2025-11-10 | 177.00 | 181.00 | 160.00 | 164.00 | 163.89 | 129,441,300 |
| 2025-11-07 | 185.00 | 206.00 | 161.00 | 170.00 | 169.89 | 534,629,500 |
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.