Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 22,200 |
| 2024-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 28,100 |
| 2024-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 15,500 |
| 2024-10-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 900 |
| 2024-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 6,500 |
| 2024-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 32,600 |
| 2024-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 400 |
| 2024-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 7,900 |
| 2024-10-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 65,900 |
| 2024-10-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 69,900 |
| 2024-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 42,300 |
| 2024-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 120,900 |
| 2024-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 23,000 |
| 2024-10-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 15,800 |
| 2024-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,000 |
| 2024-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,400 |
| 2024-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 9,700 |
| 2024-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,800 |
| 2024-10-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,700 |
| 2024-10-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,800 |
| 2024-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 202,100 |
| 2024-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 7,100 |
| 2024-10-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 6,900 |
| 2024-10-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 6,000 |
| 2024-09-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 4,900 |
| 2024-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 11,600 |
| 2024-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 68,100 |
| 2024-09-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 2,850,800 |
| 2024-09-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 800 |
| 2024-09-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 7,300 |
| 2024-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 700 |
| 2024-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,700 |
| 2024-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 41,100 |
| 2024-09-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,700 |
| 2024-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,300 |
| 2024-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,500 |
| 2024-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 900 |
| 2024-09-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 500 |
| 2024-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 8,700 |
| 2024-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,800 |
| 2024-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 97,700 |
| 2024-09-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,088,800 |
| 2024-09-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 27,100 |
| 2024-09-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 5,000 |
| 2024-08-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 10,800 |
| 2024-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 6,600 |
| 2024-08-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,100 |
| 2024-08-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 15,700 |
| 2024-08-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 115,000 |
| 2024-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 11,600 |
| 2024-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 4,800 |
| 2024-08-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 3,500 |
| 2024-08-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 5,600 |
| 2024-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 6,200 |
| 2024-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 800 |
| 2024-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 26,500 |
| 2024-08-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 21,600 |
| 2024-08-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 1,500 |
| 2024-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 45,100 |
| 2024-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.920 | 2,300 |
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.