PT Nusa Konstruksi Enjiniring Tbk (IDX:DGIK)
Indonesia · Delayed Price · Currency is IDR 138.00
0.00 (0.00%)
Oct 2, 2026, 4:00 PM WIB
IDX:DGIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 137.00 | 138.00 | 133.00 | 138.00 | 138.00 | - | 6,120,600 |
| Oct 1, 2026 | 138.00 | 139.00 | 132.00 | 138.00 | 138.00 | - | 9,385,000 |
| Sep 30, 2026 | 138.00 | 142.00 | 135.00 | 138.00 | 138.00 | 0.73% | 5,153,800 |
| Sep 29, 2026 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | -1.44% | 9,404,800 |
| Sep 28, 2026 | 127.00 | 139.00 | 122.00 | 139.00 | 139.00 | 8.59% | 9,689,500 |
| Sep 25, 2026 | 135.00 | 135.00 | 117.00 | 128.00 | 128.00 | -5.19% | 5,386,000 |
| Sep 24, 2026 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | -1.46% | 2,102,300 |
| Sep 23, 2026 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 0.74% | 1,127,100 |
| Sep 22, 2026 | 142.00 | 145.00 | 134.00 | 136.00 | 136.00 | -2.16% | 13,021,800 |
| Sep 21, 2026 | 135.00 | 141.00 | 134.00 | 139.00 | 139.00 | 2.96% | 17,198,200 |
| Sep 18, 2026 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 2,541,200 |
| Sep 17, 2026 | 136.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.16% | 1,543,200 |
| Sep 16, 2026 | 141.00 | 142.00 | 135.00 | 139.00 | 139.00 | -2.11% | 14,473,000 |
| Sep 15, 2026 | 134.00 | 144.00 | 133.00 | 142.00 | 142.00 | 5.97% | 21,624,900 |
| Sep 14, 2026 | 136.00 | 139.00 | 131.00 | 134.00 | 134.00 | -1.47% | 10,839,800 |
| Sep 11, 2026 | 136.00 | 138.00 | 132.00 | 136.00 | 136.00 | - | 12,165,500 |
| Sep 10, 2026 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 7,973,900 |
| Sep 9, 2026 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | -2.13% | 10,885,100 |
| Sep 8, 2026 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | -1.40% | 7,753,100 |
| Sep 7, 2026 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 10,205,000 |
| Sep 4, 2026 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 9,315,500 |
| Sep 3, 2026 | 144.00 | 145.00 | 140.00 | 143.00 | 143.00 | -0.69% | 12,319,300 |
| Sep 2, 2026 | 146.00 | 146.00 | 140.00 | 144.00 | 144.00 | -1.37% | 7,220,400 |
| Sep 1, 2026 | 140.00 | 147.00 | 139.00 | 146.00 | 146.00 | 4.29% | 14,116,800 |
| Aug 31, 2026 | 135.00 | 141.00 | 134.00 | 140.00 | 140.00 | 3.70% | 9,079,000 |
| Aug 28, 2026 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | -1.46% | 7,403,900 |
| Aug 27, 2026 | 131.00 | 138.00 | 130.00 | 137.00 | 137.00 | 4.58% | 5,240,800 |
| Aug 26, 2026 | 137.00 | 139.00 | 130.00 | 131.00 | 131.00 | -4.38% | 5,989,000 |
| Aug 24, 2026 | 137.00 | 145.00 | 135.00 | 137.00 | 137.00 | 1.48% | 10,762,700 |
| Aug 21, 2026 | 133.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1.50% | 9,721,600 |
| Aug 20, 2026 | 135.00 | 138.00 | 131.00 | 133.00 | 133.00 | -1.48% | 9,829,300 |
| Aug 19, 2026 | 140.00 | 141.00 | 134.00 | 135.00 | 135.00 | - | 6,425,900 |
| Aug 18, 2026 | 127.00 | 137.00 | 127.00 | 135.00 | 135.00 | 7.14% | 11,978,400 |
| Aug 14, 2026 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | 0.80% | 7,950,700 |
| Aug 13, 2026 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 2.46% | 7,071,700 |
| Aug 12, 2026 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | -2.40% | 3,948,100 |
| Aug 11, 2026 | 132.00 | 147.00 | 121.00 | 125.00 | 125.00 | -5.30% | 28,760,300 |
| Aug 10, 2026 | 129.00 | 134.00 | 127.00 | 132.00 | 132.00 | 2.33% | 8,353,600 |
| Aug 7, 2026 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 3,744,400 |
| Aug 6, 2026 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 895,200 |
| Aug 5, 2026 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 0.78% | 3,533,400 |
| Aug 4, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1.59% | 2,602,100 |
| Aug 3, 2026 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | 1,805,200 |
| Jul 31, 2026 | 126.00 | 133.00 | 126.00 | 128.00 | 128.00 | - | 3,517,100 |
| Jul 30, 2026 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 1,327,600 |
| Jul 29, 2026 | 128.00 | 132.00 | 126.00 | 128.00 | 128.00 | - | 1,478,100 |
| Jul 28, 2026 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | -0.78% | 1,342,100 |
| Jul 27, 2026 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | - | 1,699,000 |
| Jul 24, 2026 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | -0.77% | 672,700 |
| Jul 23, 2026 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | - | 509,700 |