PT Nusatama Berkah Tbk (IDX:NTBK)
Indonesia · Delayed Price · Currency is IDR 91.00
0.00 (0.00%)
At close: Feb 27, 2026
PT Nusatama Berkah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 125.00 | 130.00 | 123.00 | 130.00 | 130.00 | 5.69% | 57,735,300 |
| Jan 8, 2026 | 126.00 | 144.00 | 121.00 | 123.00 | 123.00 | -2.38% | 255,969,200 |
| Jan 7, 2026 | 130.00 | 136.00 | 125.00 | 126.00 | 126.00 | -0.79% | 66,776,000 |
| Jan 6, 2026 | 128.00 | 131.00 | 124.00 | 127.00 | 127.00 | 0.79% | 43,011,400 |
| Jan 5, 2026 | 127.00 | 128.00 | 121.00 | 126.00 | 126.00 | - | 42,764,700 |
| Jan 2, 2026 | 126.00 | 128.00 | 117.00 | 126.00 | 126.00 | - | 82,329,600 |
| Dec 30, 2025 | 109.00 | 137.00 | 109.00 | 126.00 | 126.00 | 17.76% | 459,594,300 |
| Dec 29, 2025 | 107.00 | 109.00 | 100.00 | 107.00 | 107.00 | - | 23,154,600 |
| Dec 24, 2025 | 111.00 | 119.00 | 106.00 | 107.00 | 107.00 | -2.73% | 20,161,600 |
| Dec 23, 2025 | 109.00 | 113.00 | 106.00 | 110.00 | 110.00 | - | 21,290,100 |
| Dec 22, 2025 | 116.00 | 122.00 | 105.00 | 110.00 | 110.00 | -3.51% | 49,376,100 |
| Dec 19, 2025 | 119.00 | 120.00 | 111.00 | 114.00 | 114.00 | -4.20% | 15,504,000 |
| Dec 18, 2025 | 121.00 | 122.00 | 116.00 | 119.00 | 119.00 | -1.65% | 26,406,700 |
| Dec 17, 2025 | 118.00 | 122.00 | 117.00 | 121.00 | 121.00 | 3.42% | 16,546,600 |
| Dec 16, 2025 | 119.00 | 122.00 | 116.00 | 117.00 | 117.00 | -1.68% | 17,870,200 |
| Dec 15, 2025 | 118.00 | 126.00 | 115.00 | 119.00 | 119.00 | 1.71% | 36,447,600 |
| Dec 12, 2025 | 122.00 | 123.00 | 116.00 | 117.00 | 117.00 | -4.10% | 28,637,300 |
| Dec 11, 2025 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 0.83% | 18,100,600 |