PT Nusatama Berkah Tbk (IDX:NTBK)
Indonesia · Delayed Price · Currency is IDR 68.00
+1.00 (1.49%)
Apr 1, 2026, 4:10 PM WIB
PT Nusatama Berkah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 67.00 | 72.00 | 66.00 | 68.00 | - | 1.49% | 17,744,500 |
| Mar 31, 2026 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 7,245,500 |
| Mar 30, 2026 | 65.00 | 68.00 | 62.00 | 67.00 | 67.00 | -1.47% | 18,136,700 |
| Mar 27, 2026 | 68.00 | 77.00 | 67.00 | 68.00 | 68.00 | - | 73,214,400 |
| Mar 26, 2026 | 69.00 | 70.00 | 61.00 | 68.00 | 68.00 | -1.45% | 9,444,400 |
| Mar 25, 2026 | 64.00 | 72.00 | 64.00 | 69.00 | 69.00 | 2.99% | 8,179,700 |
| Mar 17, 2026 | 64.00 | 72.00 | 64.00 | 67.00 | 67.00 | 4.69% | 15,454,000 |
| Mar 16, 2026 | 68.00 | 68.00 | 58.00 | 64.00 | 64.00 | -5.88% | 7,428,400 |
| Mar 13, 2026 | 75.00 | 75.00 | 67.00 | 68.00 | 68.00 | -6.85% | 12,229,900 |
| Mar 12, 2026 | 72.00 | 84.00 | 71.00 | 73.00 | 73.00 | 2.82% | 60,617,800 |
| Mar 11, 2026 | 72.00 | 75.00 | 71.00 | 71.00 | 71.00 | -1.39% | 9,840,700 |
| Mar 10, 2026 | 70.00 | 74.00 | 69.00 | 72.00 | 72.00 | 4.35% | 10,616,600 |
| Mar 9, 2026 | 68.00 | 73.00 | 67.00 | 69.00 | 69.00 | -11.54% | 18,832,500 |
| Mar 6, 2026 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | -2.50% | 6,214,800 |
| Mar 5, 2026 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | - | 11,201,700 |
| Mar 4, 2026 | 88.00 | 88.00 | 75.00 | 80.00 | 80.00 | -6.98% | 17,460,300 |
| Mar 3, 2026 | 79.00 | 86.00 | 79.00 | 86.00 | 86.00 | 8.86% | 19,935,800 |
| Mar 2, 2026 | 88.00 | 88.00 | 78.00 | 79.00 | 79.00 | -13.19% | 31,066,400 |
| Feb 27, 2026 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | - | 18,209,700 |
| Feb 26, 2026 | 91.00 | 96.00 | 89.00 | 91.00 | 91.00 | 1.11% | 54,777,400 |
| Feb 25, 2026 | 93.00 | 95.00 | 89.00 | 90.00 | 90.00 | -2.17% | 31,320,700 |
| Feb 24, 2026 | 99.00 | 116.00 | 92.00 | 92.00 | 92.00 | -4.17% | 331,921,800 |
| Feb 23, 2026 | 91.00 | 99.00 | 89.00 | 96.00 | 96.00 | 5.49% | 50,638,200 |
| Feb 20, 2026 | 91.00 | 94.00 | 88.00 | 91.00 | 91.00 | - | 14,598,900 |
| Feb 19, 2026 | 90.00 | 92.00 | 88.00 | 91.00 | 91.00 | 1.11% | 12,054,200 |
| Feb 18, 2026 | 90.00 | 92.00 | 87.00 | 90.00 | 90.00 | - | 17,974,100 |
| Feb 13, 2026 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 15,002,500 |
| Feb 12, 2026 | 97.00 | 97.00 | 91.00 | 93.00 | 93.00 | -3.13% | 16,427,700 |
| Feb 11, 2026 | 90.00 | 96.00 | 89.00 | 96.00 | 96.00 | 7.87% | 29,125,800 |
| Feb 10, 2026 | 88.00 | 95.00 | 87.00 | 89.00 | 89.00 | 3.49% | 38,791,400 |
| Feb 9, 2026 | 90.00 | 91.00 | 82.00 | 86.00 | 86.00 | -3.37% | 37,371,900 |
| Feb 6, 2026 | 88.00 | 111.00 | 84.00 | 89.00 | 89.00 | 1.14% | 458,917,400 |
| Feb 5, 2026 | 92.00 | 94.00 | 87.00 | 88.00 | 88.00 | -4.35% | 11,067,400 |
| Feb 4, 2026 | 95.00 | 98.00 | 89.00 | 92.00 | 92.00 | -4.17% | 9,734,100 |
| Feb 3, 2026 | 83.00 | 102.00 | 76.00 | 96.00 | 96.00 | 15.66% | 50,909,100 |
| Feb 2, 2026 | 96.00 | 96.00 | 81.00 | 83.00 | 83.00 | -11.70% | 26,383,500 |
| Jan 30, 2026 | 97.00 | 101.00 | 92.00 | 94.00 | 94.00 | 1.08% | 15,685,500 |
| Jan 29, 2026 | 82.00 | 95.00 | 76.00 | 93.00 | 93.00 | 4.49% | 41,151,600 |
| Jan 28, 2026 | 100.00 | 103.00 | 89.00 | 89.00 | 89.00 | -14.42% | 28,255,000 |
| Jan 27, 2026 | 108.00 | 108.00 | 100.00 | 104.00 | 104.00 | -3.70% | 25,399,400 |
| Jan 26, 2026 | 114.00 | 114.00 | 105.00 | 108.00 | 108.00 | -4.42% | 26,911,100 |
| Jan 23, 2026 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | -1.74% | 23,126,800 |
| Jan 22, 2026 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 13,957,000 |
| Jan 21, 2026 | 122.00 | 122.00 | 115.00 | 116.00 | 116.00 | -3.33% | 25,179,800 |
| Jan 20, 2026 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | - | 18,792,000 |
| Jan 19, 2026 | 122.00 | 123.00 | 115.00 | 120.00 | 120.00 | -1.64% | 30,604,800 |
| Jan 15, 2026 | 121.00 | 124.00 | 117.00 | 122.00 | 122.00 | 0.83% | 21,273,900 |
| Jan 14, 2026 | 123.00 | 125.00 | 119.00 | 121.00 | 121.00 | -1.63% | 22,427,500 |
| Jan 13, 2026 | 126.00 | 128.00 | 120.00 | 123.00 | 123.00 | -3.15% | 25,018,000 |
| Jan 12, 2026 | 132.00 | 134.00 | 123.00 | 127.00 | 127.00 | -2.31% | 66,922,100 |