PT Nusa Konstruksi Enjiniring Tbk (IDX:DGIK)
Indonesia · Delayed Price · Currency is IDR 123.00
-2.00 (-1.60%)
At close: Mar 27, 2026
IDX:DGIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 125.00 | 127.00 | 121.00 | 123.00 | 123.00 | -1.60% | 2,292,100 |
| Mar 26, 2026 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 2.46% | 2,299,600 |
| Mar 25, 2026 | 119.00 | 124.00 | 117.00 | 122.00 | 122.00 | 2.52% | 3,098,800 |
| Mar 17, 2026 | 114.00 | 124.00 | 114.00 | 119.00 | 119.00 | 4.39% | 2,277,500 |
| Mar 16, 2026 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | -0.87% | 418,000 |
| Mar 13, 2026 | 116.00 | 126.00 | 111.00 | 115.00 | 115.00 | -0.86% | 3,142,500 |
| Mar 12, 2026 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | -0.85% | 300,900 |
| Mar 11, 2026 | 119.00 | 122.00 | 115.00 | 117.00 | 117.00 | -1.68% | 2,192,100 |
| Mar 10, 2026 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | - | 340,100 |
| Mar 9, 2026 | 122.00 | 122.00 | 108.00 | 119.00 | 119.00 | -2.46% | 1,582,000 |
| Mar 6, 2026 | 128.00 | 128.00 | 121.00 | 122.00 | 122.00 | -1.61% | 2,196,400 |
| Mar 5, 2026 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | 0.81% | 3,241,900 |
| Mar 4, 2026 | 125.00 | 128.00 | 120.00 | 123.00 | 123.00 | -3.15% | 4,207,500 |
| Mar 3, 2026 | 131.00 | 131.00 | 124.00 | 127.00 | 127.00 | 1.60% | 1,091,600 |
| Mar 2, 2026 | 127.00 | 130.00 | 124.00 | 125.00 | 125.00 | -4.58% | 2,385,300 |
| Feb 27, 2026 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | - | 1,794,600 |
| Feb 26, 2026 | 131.00 | 134.00 | 129.00 | 131.00 | 131.00 | -0.76% | 580,300 |
| Feb 25, 2026 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 0.76% | 1,696,700 |
| Feb 24, 2026 | 136.00 | 136.00 | 126.00 | 131.00 | 131.00 | -2.24% | 3,751,200 |
| Feb 23, 2026 | 132.00 | 140.00 | 132.00 | 134.00 | 134.00 | 2.29% | 1,049,800 |
| Feb 20, 2026 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.96% | 1,842,200 |
| Feb 19, 2026 | 139.00 | 140.00 | 134.00 | 135.00 | 135.00 | -2.17% | 1,662,000 |
| Feb 18, 2026 | 137.00 | 140.00 | 130.00 | 138.00 | 138.00 | - | 4,258,100 |
| Feb 13, 2026 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | -3.50% | 3,513,700 |
| Feb 12, 2026 | 140.00 | 144.00 | 136.00 | 143.00 | 143.00 | 3.62% | 2,577,800 |
| Feb 11, 2026 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | 1.47% | 2,327,700 |
| Feb 10, 2026 | 133.00 | 143.00 | 132.00 | 136.00 | 136.00 | 2.26% | 6,539,400 |
| Feb 9, 2026 | 127.00 | 133.00 | 126.00 | 133.00 | 133.00 | 4.72% | 1,288,400 |
| Feb 6, 2026 | 127.00 | 131.00 | 126.00 | 127.00 | 127.00 | -2.31% | 1,676,500 |
| Feb 5, 2026 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 1,534,200 |
| Feb 4, 2026 | 132.00 | 135.00 | 125.00 | 130.00 | 130.00 | -1.52% | 1,442,800 |
| Feb 3, 2026 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 7.32% | 2,349,400 |
| Feb 2, 2026 | 131.00 | 132.00 | 116.00 | 123.00 | 123.00 | -6.82% | 4,368,000 |
| Jan 30, 2026 | 131.00 | 135.00 | 125.00 | 132.00 | 132.00 | 3.13% | 2,513,800 |
| Jan 29, 2026 | 124.00 | 136.00 | 108.00 | 128.00 | 128.00 | 3.23% | 9,451,300 |
| Jan 28, 2026 | 141.00 | 141.00 | 123.00 | 124.00 | 124.00 | -13.89% | 9,414,200 |
| Jan 27, 2026 | 153.00 | 154.00 | 140.00 | 144.00 | 144.00 | -4.64% | 7,083,900 |
| Jan 26, 2026 | 142.00 | 167.00 | 142.00 | 151.00 | 151.00 | 6.34% | 26,277,000 |
| Jan 23, 2026 | 143.00 | 146.00 | 137.00 | 142.00 | 142.00 | 1.43% | 4,288,600 |
| Jan 22, 2026 | 146.00 | 148.00 | 138.00 | 140.00 | 140.00 | -3.45% | 5,418,200 |
| Jan 21, 2026 | 154.00 | 155.00 | 141.00 | 145.00 | 145.00 | -5.23% | 8,020,600 |
| Jan 20, 2026 | 156.00 | 157.00 | 148.00 | 153.00 | 153.00 | -0.65% | 8,973,600 |
| Jan 19, 2026 | 167.00 | 167.00 | 154.00 | 154.00 | 154.00 | -7.78% | 10,202,800 |
| Jan 15, 2026 | 169.00 | 169.00 | 162.00 | 167.00 | 167.00 | -1.18% | 6,505,100 |
| Jan 14, 2026 | 164.00 | 171.00 | 164.00 | 169.00 | 169.00 | - | 3,498,900 |
| Jan 13, 2026 | 171.00 | 173.00 | 163.00 | 169.00 | 169.00 | -0.59% | 4,737,600 |
| Jan 12, 2026 | 179.00 | 179.00 | 168.00 | 170.00 | 170.00 | -3.41% | 9,063,300 |
| Jan 9, 2026 | 175.00 | 181.00 | 171.00 | 176.00 | 176.00 | 3.53% | 15,963,800 |
| Jan 8, 2026 | 171.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 9,028,600 |
| Jan 7, 2026 | 182.00 | 182.00 | 169.00 | 170.00 | 170.00 | -6.59% | 21,806,100 |