Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 161.00 | 208.00 | 160.00 | 180.00 | 179.88 | 823,660,300 |
| 2025-11-05 | 115.00 | 155.00 | 108.00 | 155.00 | 154.90 | 1,300,007,500 |
| 2025-11-04 | 113.00 | 119.00 | 110.00 | 115.00 | 114.92 | 45,990,700 |
| 2025-11-03 | 120.00 | 130.00 | 120.00 | 120.00 | 119.92 | 38,719,800 |
| 2025-10-31 | 109.00 | 119.00 | 109.00 | 119.00 | 118.92 | 33,611,700 |
| 2025-10-30 | 113.00 | 113.00 | 109.00 | 109.00 | 108.93 | 84,750,000 |
| 2025-10-29 | 109.00 | 109.00 | 109.00 | 109.00 | 108.93 | 9,753,800 |
| 2025-10-28 | 121.00 | 121.00 | 121.00 | 121.00 | 120.92 | 9,814,300 |
| 2025-10-27 | 135.00 | 135.00 | 134.00 | 134.00 | 133.91 | 106,807,700 |
| 2025-10-24 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-23 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-22 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-21 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-20 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-17 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-16 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-15 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-14 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-13 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-10 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 43,153,100 |
| 2025-10-09 | 110.00 | 110.00 | 110.00 | 110.00 | 109.93 | 0 |
| 2025-10-08 | 110.00 | 110.00 | 110.00 | 110.00 | 109.93 | 77,994,100 |
| 2025-10-07 | 64.000 | 82.000 | 64.000 | 82.000 | 81.946 | 579,591,200 |
| 2025-10-06 | 60.000 | 64.000 | 59.000 | 61.000 | 60.960 | 99,266,300 |
| 2025-10-03 | 61.000 | 61.000 | 58.000 | 60.000 | 59.961 | 13,475,000 |
| 2025-10-02 | 60.000 | 61.000 | 59.000 | 60.000 | 59.961 | 14,026,100 |
| 2025-10-01 | 58.000 | 62.000 | 57.000 | 59.000 | 58.961 | 65,675,400 |
| 2025-09-30 | 57.000 | 62.000 | 55.000 | 58.000 | 57.962 | 78,466,800 |
| 2025-09-29 | 56.000 | 57.000 | 56.000 | 57.000 | 56.963 | 12,184,500 |
| 2025-09-26 | 58.000 | 59.000 | 54.000 | 56.000 | 55.963 | 39,224,000 |
| 2025-09-25 | 58.000 | 59.000 | 57.000 | 57.000 | 56.963 | 10,400,300 |
| 2025-09-24 | 60.000 | 60.000 | 58.000 | 58.000 | 57.962 | 16,631,100 |
| 2025-09-23 | 61.000 | 62.000 | 59.000 | 60.000 | 59.961 | 16,902,200 |
| 2025-09-22 | 60.000 | 64.000 | 59.000 | 61.000 | 60.960 | 62,371,900 |
| 2025-09-19 | 59.000 | 61.000 | 59.000 | 59.000 | 58.961 | 13,953,400 |
| 2025-09-18 | 60.000 | 63.000 | 58.000 | 61.000 | 60.960 | 34,144,500 |
| 2025-09-17 | 61.000 | 62.000 | 59.000 | 59.000 | 58.961 | 21,697,800 |
| 2025-09-16 | 63.000 | 64.000 | 60.000 | 61.000 | 60.960 | 31,521,500 |
| 2025-09-15 | 61.000 | 65.000 | 61.000 | 63.000 | 62.959 | 73,845,300 |
| 2025-09-12 | 61.000 | 65.000 | 59.000 | 61.000 | 60.960 | 69,683,400 |
| 2025-09-11 | 60.000 | 65.000 | 59.000 | 62.000 | 61.959 | 90,115,900 |
| 2025-09-10 | 59.000 | 63.000 | 57.000 | 60.000 | 59.961 | 73,220,800 |
| 2025-09-09 | 61.000 | 62.000 | 56.000 | 58.000 | 57.962 | 63,048,000 |
| 2025-09-08 | 64.000 | 67.000 | 59.000 | 61.000 | 60.960 | 126,901,700 |
| 2025-09-05 | 63.000 | 63.000 | 63.000 | 63.000 | 62.959 | 0 |
| 2025-09-04 | 61.000 | 76.000 | 59.000 | 63.000 | 62.959 | 928,281,700 |
| 2025-09-03 | 56.000 | 66.000 | 54.000 | 60.000 | 59.961 | 385,074,800 |
| 2025-09-02 | 53.000 | 62.000 | 52.000 | 56.000 | 55.963 | 251,885,200 |
| 2025-09-01 | 52.000 | 53.000 | 51.000 | 52.000 | 51.966 | 24,642,800 |
| 2025-08-29 | 57.000 | 58.000 | 51.000 | 53.000 | 52.965 | 63,327,300 |
| 2025-08-28 | 53.000 | 58.000 | 53.000 | 55.000 | 54.964 | 181,988,200 |
| 2025-08-27 | 53.000 | 54.000 | 52.000 | 52.000 | 51.966 | 16,146,700 |
| 2025-08-26 | 52.000 | 56.000 | 52.000 | 52.000 | 51.966 | 74,057,100 |
| 2025-08-25 | 54.000 | 55.000 | 51.000 | 52.000 | 51.966 | 37,717,600 |
| 2025-08-22 | 50.000 | 59.000 | 50.000 | 53.000 | 52.965 | 170,201,300 |
| 2025-08-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.967 | 29,731,300 |
| 2025-08-20 | 52.000 | 53.000 | 50.000 | 51.000 | 50.967 | 48,745,900 |
| 2025-08-19 | 51.000 | 55.000 | 51.000 | 51.000 | 50.967 | 51,055,100 |
| 2025-08-18 | 51.000 | 51.000 | 51.000 | 51.000 | 50.967 | 0 |
| 2025-08-15 | 51.000 | 56.000 | 51.000 | 51.000 | 50.967 | 148,680,800 |
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.