PT Nusatama Berkah Tbk (NTBK.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 01:30PM WIB
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,600 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,900 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,300 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 103,800 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,200 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,100 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,700 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,200 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,000 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,300 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,000 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,000 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,300 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 51,300 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,000 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,000 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,800 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,500 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,400 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,700 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,700 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,600 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 59,600 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,000 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 197,700 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,400 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 46,300 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 79,100 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,016,100 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,800 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 983,600 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 207,800 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,000 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,300 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 136,200 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,800 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 76,700 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,000 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 37,800 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,700 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,600 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,300 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 132,900 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,154,500 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140,500 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 435,800 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 250,400 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,500 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,800 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 37,900 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,100 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 67,100 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,700 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 57,100 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 126,900 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 308,400 |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,051,700 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 183,400 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,622,900 |
| 21 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 49,907,500 |
| 20 Dec 2023 | 55.00 | 56.00 | 50.00 | 51.00 | 51.00 | 46,429,100 |
| 19 Dec 2023 | 59.00 | 68.00 | 54.00 | 55.00 | 55.00 | 146,618,800 |
| 18 Dec 2023 | 56.00 | 60.00 | 54.00 | 60.00 | 60.00 | 33,450,000 |
| 15 Dec 2023 | 73.00 | 74.00 | 58.00 | 59.00 | 59.00 | 202,858,500 |
| 14 Dec 2023 | 60.00 | 80.00 | 58.00 | 74.00 | 74.00 | 24,349,200 |
| 13 Dec 2023 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | 6,728,900 |
| 12 Dec 2023 | 66.00 | 66.00 | 53.00 | 60.00 | 60.00 | 41,821,700 |
| 11 Dec 2023 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | 4,757,500 |
| 08 Dec 2023 | 70.00 | 72.00 | 68.00 | 68.00 | 68.00 | 5,406,300 |
| 07 Dec 2023 | 72.00 | 74.00 | 69.00 | 70.00 | 70.00 | 10,656,500 |
| 06 Dec 2023 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 35,819,200 |
| 05 Dec 2023 | 69.00 | 71.00 | 67.00 | 70.00 | 70.00 | 65,131,300 |
| 04 Dec 2023 | 67.00 | 70.00 | 64.00 | 68.00 | 68.00 | 35,122,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.