PT Nusa Konstruksi Enjiniring Tbk (IDX:DGIK)
Indonesia · Delayed Price · Currency is IDR 130.00
-5.00 (-3.70%)
May 26, 2026, 4:00 PM WIB
IDX:DGIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | -3.70% | 3,134,800 |
| May 25, 2026 | 128.00 | 135.00 | 124.00 | 135.00 | 135.00 | 5.47% | 2,280,400 |
| May 22, 2026 | 125.00 | 131.00 | 121.00 | 128.00 | 128.00 | 2.40% | 4,357,300 |
| May 21, 2026 | 134.00 | 134.00 | 122.00 | 125.00 | 125.00 | -6.02% | 5,600,800 |
| May 20, 2026 | 133.00 | 137.00 | 129.00 | 133.00 | 133.00 | - | 2,049,400 |
| May 19, 2026 | 131.00 | 133.00 | 124.00 | 133.00 | 133.00 | 1.53% | 3,663,500 |
| May 18, 2026 | 130.00 | 132.00 | 122.00 | 131.00 | 131.00 | 0.77% | 7,291,600 |
| May 13, 2026 | 138.00 | 140.00 | 128.00 | 130.00 | 130.00 | -5.80% | 6,046,200 |
| May 12, 2026 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 630,100 |
| May 11, 2026 | 138.00 | 142.00 | 137.00 | 139.00 | 139.00 | -0.71% | 3,770,300 |
| May 8, 2026 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | - | 5,775,600 |
| May 7, 2026 | 142.00 | 144.00 | 139.00 | 140.00 | 140.00 | -1.41% | 3,325,000 |
| May 6, 2026 | 142.00 | 145.00 | 139.00 | 142.00 | 142.00 | -0.70% | 3,064,500 |
| May 5, 2026 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1.42% | 4,321,700 |
| May 4, 2026 | 138.00 | 143.00 | 137.00 | 141.00 | 141.00 | 2.17% | 2,754,400 |
| Apr 30, 2026 | 142.00 | 143.00 | 136.00 | 138.00 | 138.00 | -1.43% | 2,041,100 |
| Apr 29, 2026 | 142.00 | 145.00 | 138.00 | 140.00 | 140.00 | -1.41% | 7,466,600 |
| Apr 28, 2026 | 137.00 | 145.00 | 135.00 | 142.00 | 142.00 | 3.65% | 5,062,900 |
| Apr 27, 2026 | 137.00 | 140.00 | 132.00 | 137.00 | 137.00 | 1.48% | 2,653,500 |
| Apr 24, 2026 | 137.00 | 147.00 | 132.00 | 135.00 | 135.00 | -0.74% | 3,697,200 |
| Apr 23, 2026 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.16% | 960,800 |
| Apr 22, 2026 | 134.00 | 140.00 | 131.00 | 139.00 | 139.00 | 3.73% | 4,939,100 |
| Apr 21, 2026 | 137.00 | 138.00 | 129.00 | 134.00 | 134.00 | - | 1,504,000 |
| Apr 20, 2026 | 136.00 | 139.00 | 130.00 | 134.00 | 134.00 | -0.74% | 2,836,600 |
| Apr 17, 2026 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | - | 3,979,600 |
| 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 |