PT Nusatama Berkah Tbk (IDX:NTBK)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Jul 3, 2026, 2:50 PM WIB
PT Nusatama Berkah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | - | 2.00% | 2,674,600 |
| Jul 2, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 11,531,800 |
| Jul 1, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 18,879,700 |
| Jun 30, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 17,735,600 |
| Jun 29, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 6,149,300 |
| Jun 26, 2026 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 10,692,900 |
| Jun 25, 2026 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 8,582,800 |
| Jun 24, 2026 | 58.00 | 59.00 | 54.00 | 54.00 | 54.00 | -6.90% | 14,192,600 |
| Jun 23, 2026 | 59.00 | 62.00 | 57.00 | 58.00 | 58.00 | -1.69% | 29,871,400 |
| Jun 22, 2026 | 60.00 | 63.00 | 56.00 | 59.00 | 59.00 | -1.67% | 50,648,900 |
| Jun 19, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 11,595,700 |
| Jun 18, 2026 | 60.00 | 64.00 | 58.00 | 59.00 | 59.00 | -3.28% | 30,794,000 |
| Jun 17, 2026 | 62.00 | 64.00 | 59.00 | 61.00 | 61.00 | -1.61% | 23,497,300 |
| Jun 15, 2026 | 59.00 | 66.00 | 58.00 | 62.00 | 62.00 | 5.08% | 36,516,500 |
| Jun 12, 2026 | 56.00 | 63.00 | 56.00 | 59.00 | 59.00 | 7.27% | 46,303,600 |
| Jun 11, 2026 | 59.00 | 61.00 | 54.00 | 55.00 | 55.00 | -6.78% | 19,365,400 |
| Jun 10, 2026 | 56.00 | 60.00 | 54.00 | 59.00 | 59.00 | 5.36% | 28,085,400 |
| Jun 9, 2026 | 50.00 | 56.00 | 50.00 | 56.00 | 56.00 | 9.80% | 31,435,400 |
| Jun 8, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 34,985,600 |
| Jun 5, 2026 | 57.00 | 57.00 | 51.00 | 51.00 | 51.00 | -8.93% | 30,987,600 |
| Jun 4, 2026 | 61.00 | 61.00 | 53.00 | 56.00 | 56.00 | -9.68% | 40,103,400 |
| Jun 3, 2026 | 69.00 | 70.00 | 59.00 | 62.00 | 62.00 | -10.14% | 64,550,200 |
| Jun 2, 2026 | 74.00 | 74.00 | 68.00 | 69.00 | 69.00 | -6.76% | 31,910,100 |
| May 29, 2026 | 76.00 | 78.00 | 72.00 | 74.00 | 74.00 | -3.90% | 42,660,500 |
| May 26, 2026 | 80.00 | 84.00 | 77.00 | 77.00 | 77.00 | -3.69% | 26,259,400 |
| May 25, 2026 | 86.00 | 88.00 | 80.00 | 80.00 | 79.95 | -5.88% | 35,632,300 |
| May 22, 2026 | 82.00 | 87.00 | 73.00 | 85.00 | 84.94 | 2.41% | 35,898,800 |
| May 21, 2026 | 97.00 | 99.00 | 83.00 | 83.00 | 82.95 | -14.43% | 111,964,600 |
| May 20, 2026 | 104.00 | 104.00 | 95.00 | 97.00 | 96.94 | -6.73% | 69,461,700 |
| May 19, 2026 | 105.00 | 115.00 | 93.00 | 104.00 | 103.93 | 4.00% | 298,603,300 |
| May 18, 2026 | 96.00 | 106.00 | 96.00 | 100.00 | 99.93 | 5.26% | 170,792,200 |
| May 13, 2026 | 97.00 | 103.00 | 93.00 | 95.00 | 94.94 | -2.06% | 87,748,000 |
| May 12, 2026 | 94.00 | 99.00 | 91.00 | 97.00 | 96.94 | 2.11% | 76,820,100 |
| May 11, 2026 | 96.00 | 101.00 | 94.00 | 95.00 | 94.94 | 2.15% | 104,625,700 |
| May 8, 2026 | 91.00 | 107.00 | 89.00 | 93.00 | 92.94 | 2.20% | 381,994,900 |
| May 7, 2026 | 93.00 | 97.00 | 91.00 | 91.00 | 90.94 | -2.15% | 44,899,100 |
| May 6, 2026 | 90.00 | 99.00 | 89.00 | 93.00 | 92.94 | 4.49% | 117,852,900 |
| May 5, 2026 | 95.00 | 95.00 | 89.00 | 89.00 | 88.94 | -4.30% | 41,577,100 |
| May 4, 2026 | 85.00 | 101.00 | 84.00 | 93.00 | 92.94 | 8.14% | 255,369,900 |
| Apr 30, 2026 | 87.00 | 91.00 | 83.00 | 86.00 | 85.94 | -1.15% | 42,020,900 |
| Apr 29, 2026 | 90.00 | 93.00 | 86.00 | 87.00 | 86.94 | -3.33% | 58,587,000 |
| Apr 28, 2026 | 82.00 | 95.00 | 81.00 | 90.00 | 89.94 | 11.11% | 177,647,800 |
| Apr 27, 2026 | 84.00 | 85.00 | 81.00 | 81.00 | 80.95 | -2.41% | 16,514,700 |
| Apr 24, 2026 | 86.00 | 86.00 | 80.00 | 83.00 | 82.95 | -3.49% | 19,767,400 |
| Apr 23, 2026 | 90.00 | 91.00 | 84.00 | 86.00 | 85.94 | -4.44% | 45,871,600 |
| Apr 22, 2026 | 85.00 | 105.00 | 82.00 | 90.00 | 89.94 | 7.14% | 318,442,700 |
| Apr 21, 2026 | 84.00 | 86.00 | 78.00 | 84.00 | 83.94 | - | 48,269,600 |
| Apr 20, 2026 | 87.00 | 87.00 | 82.00 | 84.00 | 83.94 | -2.33% | 25,558,600 |
| Apr 17, 2026 | 84.00 | 87.00 | 81.00 | 86.00 | 85.94 | 2.38% | 32,028,200 |
| Apr 16, 2026 | 88.00 | 92.00 | 82.00 | 84.00 | 83.94 | -1.18% | 78,097,700 |