PT Nusa Konstruksi Enjiniring Tbk (IDX:DGIK)
Indonesia · Delayed Price · Currency is IDR 135.00
+2.00 (1.50%)
Aug 21, 2026, 4:11 PM WIB
IDX:DGIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | 443,400 |
| Jul 21, 2026 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | -0.76% | 2,624,000 |
| Jul 20, 2026 | 132.00 | 136.00 | 131.00 | 132.00 | 132.00 | 0.76% | 1,183,200 |
| Jul 17, 2026 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | - | 1,830,100 |
| Jul 16, 2026 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 1,422,800 |
| Jul 15, 2026 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.24% | 2,021,300 |
| Jul 14, 2026 | 137.00 | 138.00 | 132.00 | 134.00 | 134.00 | -2.90% | 3,367,800 |
| Jul 13, 2026 | 140.00 | 142.00 | 132.00 | 138.00 | 138.00 | - | 3,550,600 |
| Jul 10, 2026 | 125.00 | 148.00 | 123.00 | 138.00 | 138.00 | 10.40% | 7,170,800 |
| Jul 9, 2026 | 124.00 | 131.00 | 120.00 | 125.00 | 125.00 | 1.63% | 1,216,800 |
| Jul 8, 2026 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | 317,700 |
| Jul 7, 2026 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 142,300 |
| Jul 6, 2026 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 0.82% | 402,300 |
| Jul 3, 2026 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | - | 313,900 |
| Jul 2, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 1,302,300 |
| Jul 1, 2026 | 119.00 | 124.00 | 117.00 | 123.00 | 123.00 | 4.24% | 2,670,300 |
| Jun 30, 2026 | 115.00 | 124.00 | 114.00 | 118.00 | 118.00 | 1.72% | 3,513,600 |
| Jun 29, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -2.52% | 1,405,200 |
| Jun 26, 2026 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | -4.80% | 1,728,200 |
| Jun 25, 2026 | 123.00 | 125.00 | 120.00 | 125.00 | 125.00 | 2.46% | 1,691,200 |
| Jun 24, 2026 | 127.00 | 127.00 | 120.00 | 122.00 | 122.00 | -3.17% | 1,874,600 |
| Jun 23, 2026 | 123.00 | 127.00 | 119.00 | 126.00 | 126.00 | 4.13% | 3,211,400 |
| Jun 22, 2026 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | -1.63% | 1,223,100 |
| Jun 19, 2026 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 3,841,700 |
| Jun 18, 2026 | 124.00 | 127.00 | 121.00 | 122.00 | 122.00 | -1.61% | 2,878,000 |
| Jun 17, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | -0.80% | 2,862,600 |
| Jun 15, 2026 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | 1.63% | 2,374,600 |
| Jun 12, 2026 | 127.00 | 128.00 | 118.00 | 123.00 | 123.00 | 4.24% | 3,461,500 |
| Jun 11, 2026 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 885,500 |