PT Nusatama Berkah Tbk (IDX:NTBK)
Indonesia · Delayed Price · Currency is IDR 148.00
+38.00 (34.55%)
Oct 14, 2025, 8:23 AM WIB
PT Nusatama Berkah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | 43,153,100 |
| Oct 13, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Oct 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 34.55% | 43,153,100 |
| Oct 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 34.15% | 77,994,100 |
| Oct 7, 2025 | 64.00 | 82.00 | 64.00 | 82.00 | 82.00 | 34.43% | 579,591,200 |
| Oct 6, 2025 | 60.00 | 64.00 | 59.00 | 61.00 | 61.00 | 1.67% | 99,266,300 |
| Oct 3, 2025 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 13,475,000 |
| Oct 2, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 14,026,100 |
| Oct 1, 2025 | 58.00 | 62.00 | 57.00 | 59.00 | 59.00 | 1.72% | 65,675,400 |
| Sep 30, 2025 | 57.00 | 62.00 | 55.00 | 58.00 | 58.00 | 1.75% | 78,466,800 |
| Sep 29, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 12,184,500 |
| Sep 26, 2025 | 58.00 | 59.00 | 54.00 | 56.00 | 56.00 | -1.75% | 39,224,000 |
| Sep 25, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 10,400,300 |
| Sep 24, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 16,631,100 |
| Sep 23, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 62,371,900 |
| Sep 22, 2025 | 60.00 | 64.00 | 59.00 | 61.00 | 61.00 | 3.39% | 62,371,900 |
| Sep 19, 2025 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 13,953,400 |
| Sep 18, 2025 | 60.00 | 63.00 | 58.00 | 61.00 | 61.00 | 3.39% | 34,144,500 |
| Sep 17, 2025 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -3.28% | 21,697,800 |
| Sep 16, 2025 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 31,521,500 |
| Sep 15, 2025 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 3.28% | 73,850,300 |
| Sep 12, 2025 | 61.00 | 65.00 | 59.00 | 61.00 | 61.00 | -1.61% | 69,683,400 |
| Sep 11, 2025 | 60.00 | 65.00 | 59.00 | 62.00 | 62.00 | 3.33% | 90,115,900 |
| Sep 10, 2025 | 59.00 | 63.00 | 57.00 | 60.00 | 60.00 | 3.45% | 73,282,100 |
| Sep 9, 2025 | 61.00 | 62.00 | 56.00 | 58.00 | 58.00 | -4.92% | 63,048,000 |
| Sep 8, 2025 | 64.00 | 67.00 | 59.00 | 61.00 | 61.00 | -3.17% | 126,910,800 |
| Sep 4, 2025 | 61.00 | 76.00 | 59.00 | 63.00 | 63.00 | 5.00% | 928,281,700 |
| Sep 3, 2025 | 56.00 | 66.00 | 54.00 | 60.00 | 60.00 | 7.14% | 385,074,800 |
| Sep 2, 2025 | 53.00 | 62.00 | 52.00 | 56.00 | 56.00 | 7.69% | 251,885,200 |
| Sep 1, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 24,642,800 |
| Aug 29, 2025 | 57.00 | 58.00 | 51.00 | 53.00 | 53.00 | -3.64% | 63,327,300 |
| Aug 28, 2025 | 53.00 | 58.00 | 53.00 | 55.00 | 55.00 | 5.77% | 181,988,200 |
| Aug 27, 2025 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | - | 16,146,700 |
| Aug 26, 2025 | 52.00 | 56.00 | 52.00 | 52.00 | 52.00 | - | 74,057,100 |
| Aug 25, 2025 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -1.89% | 37,717,600 |
| Aug 22, 2025 | 50.00 | 59.00 | 50.00 | 53.00 | 53.00 | 6.00% | 170,201,300 |
| Aug 21, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 29,731,300 |
| Aug 20, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 48,745,900 |
| Aug 19, 2025 | 51.00 | 55.00 | 51.00 | 51.00 | 51.00 | - | 51,055,100 |
| Aug 15, 2025 | 51.00 | 56.00 | 51.00 | 51.00 | 51.00 | -10.53% | 148,680,800 |
| Aug 14, 2025 | 67.00 | 72.00 | 57.00 | 57.00 | 57.00 | -14.93% | 191,169,600 |
| Aug 13, 2025 | 50.00 | 67.00 | 50.00 | 67.00 | 67.00 | 34.00% | 492,418,800 |
| Aug 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 98,800 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 150,700 |
| Aug 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 31,700 |
| Aug 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 262,300 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,463,700 |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 300 |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,700 |