PT Nusa Konstruksi Enjiniring Tbk (IDX:DGIK)
Indonesia · Delayed Price · Currency is IDR 134.00
-1.00 (-0.74%)
Apr 17, 2026, 2:00 PM WIB
IDX:DGIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 135.00 | 137.00 | 134.00 | 135.00 | - | - | 4,300 |
| Apr 16, 2026 | 143.00 | 144.00 | 128.00 | 135.00 | 135.00 | -4.93% | 6,319,800 |
| Apr 15, 2026 | 137.00 | 148.00 | 137.00 | 142.00 | 142.00 | 6.77% | 9,901,900 |
| Apr 14, 2026 | 134.00 | 138.00 | 133.00 | 133.00 | 133.00 | - | 3,251,300 |
| Apr 13, 2026 | 129.00 | 135.00 | 126.00 | 133.00 | 133.00 | 3.10% | 5,457,300 |
| Apr 10, 2026 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | 0.78% | 682,100 |
| Apr 9, 2026 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | -0.78% | 1,981,000 |
| Apr 8, 2026 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | 1.57% | 224,000 |
| Apr 7, 2026 | 129.00 | 134.00 | 126.00 | 127.00 | 127.00 | -1.55% | 1,295,200 |
| Apr 6, 2026 | 127.00 | 132.00 | 127.00 | 129.00 | 129.00 | 0.78% | 324,100 |
| Apr 2, 2026 | 132.00 | 134.00 | 128.00 | 128.00 | 128.00 | -1.54% | 861,800 |
| Apr 1, 2026 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 4.00% | 2,669,500 |
| Mar 31, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 338,000 |
| Mar 30, 2026 | 127.00 | 134.00 | 122.00 | 125.00 | 125.00 | 1.63% | 5,109,500 |
| 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 |