Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 23,100 |
| 2025-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 200 |
| 2025-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 0 |
| 2025-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 400 |
| 2025-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 200 |
| 2025-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 100 |
| 2025-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 300 |
| 2025-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 2,600 |
| 2025-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,300 |
| 2025-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 0 |
| 2025-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 13,600 |
| 2025-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 200 |
| 2025-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,400 |
| 2025-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 9,900 |
| 2025-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 11,200 |
| 2025-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 27,400 |
| 2025-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 19,500 |
| 2025-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 10,300 |
| 2025-01-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 2,900 |
| 2025-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 500 |
| 2025-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 800 |
| 2025-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 800 |
| 2024-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 5,300 |
| 2024-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 100 |
| 2024-12-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,400 |
| 2024-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 2,100 |
| 2024-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 0 |
| 2024-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 7,900 |
| 2024-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,800 |
| 2024-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,100 |
| 2024-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 300 |
| 2024-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 4,700 |
| 2024-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,900 |
| 2024-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 300 |
| 2024-12-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 600 |
| 2024-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 21,700 |
| 2024-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 27,900 |
| 2024-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 0 |
| 2024-12-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 21,200 |
| 2024-12-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 500 |
| 2024-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 4,900 |
| 2024-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 400 |
| 2024-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,400 |
| 2024-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 4,300 |
| 2024-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 5,500 |
| 2024-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,500 |
| 2024-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 2,500 |
| 2024-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 12,200 |
| 2024-11-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 100 |
| 2024-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 5,300 |
| 2024-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 5,600 |
| 2024-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 200 |
| 2024-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 12,300 |
| 2024-11-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,900 |
| 2024-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 900 |
| 2024-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 100 |
| 2024-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 11,800 |
| 2024-11-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 200 |
| 2024-11-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 25,200 |
| 2024-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 300 |
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.