PT Nusatama Berkah Tbk (IDX:NTBK)
Indonesia · Delayed Price · Currency is IDR 79.00
+1.00 (1.28%)
Sep 23, 2026, 4:09 PM WIB
PT Nusatama Berkah Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 77.00 | 79.00 | 76.00 | 79.00 | - | 1.28% | 11,653,000 |
| Sep 22, 2026 | 80.00 | 82.00 | 77.00 | 78.00 | 78.00 | -2.50% | 9,491,900 |
| Sep 21, 2026 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | 3.90% | 14,231,200 |
| Sep 18, 2026 | 81.00 | 82.00 | 77.00 | 77.00 | 77.00 | -4.94% | 12,283,800 |
| Sep 17, 2026 | 81.00 | 84.00 | 81.00 | 81.00 | 81.00 | - | 7,894,200 |
| Sep 16, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 13,168,800 |
| Sep 15, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 20,636,100 |
| Sep 14, 2026 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | -2.38% | 14,656,800 |
| Sep 11, 2026 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | - | 13,087,400 |
| Sep 10, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -3.45% | 19,319,900 |
| Sep 9, 2026 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 25,871,100 |
| Sep 8, 2026 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | 1.15% | 73,762,400 |
| Sep 7, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 35,030,200 |
| Sep 4, 2026 | 84.00 | 89.00 | 84.00 | 88.00 | 88.00 | 6.02% | 77,103,400 |
| Sep 3, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 16,998,100 |
| Sep 2, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 17,067,400 |
| Sep 1, 2026 | 81.00 | 87.00 | 80.00 | 84.00 | 84.00 | 5.00% | 75,801,700 |
| Aug 31, 2026 | 81.00 | 83.00 | 78.00 | 80.00 | 80.00 | - | 30,877,500 |
| Aug 28, 2026 | 80.00 | 88.00 | 79.00 | 80.00 | 80.00 | - | 78,120,200 |
| Aug 27, 2026 | 73.00 | 81.00 | 73.00 | 80.00 | 80.00 | 8.11% | 25,627,800 |
| Aug 26, 2026 | 82.00 | 82.00 | 74.00 | 74.00 | 74.00 | -8.64% | 28,703,400 |
| Aug 24, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -2.41% | 20,464,200 |
| Aug 21, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 13,152,800 |
| Aug 20, 2026 | 81.00 | 90.00 | 80.00 | 83.00 | 83.00 | 2.47% | 107,755,700 |
| Aug 19, 2026 | 82.00 | 84.00 | 79.00 | 81.00 | 81.00 | - | 32,001,200 |
| Aug 18, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 19,396,000 |
| Aug 14, 2026 | 82.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.22% | 20,794,300 |
| Aug 13, 2026 | 86.00 | 86.00 | 81.00 | 82.00 | 82.00 | -3.53% | 21,811,000 |
| Aug 12, 2026 | 84.00 | 87.00 | 84.00 | 85.00 | 85.00 | 1.19% | 36,470,700 |
| Aug 11, 2026 | 93.00 | 93.00 | 82.00 | 84.00 | 84.00 | -9.68% | 72,692,900 |
| Aug 10, 2026 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 53,385,700 |
| Aug 7, 2026 | 94.00 | 99.00 | 92.00 | 93.00 | 93.00 | -1.06% | 118,754,900 |
| Aug 6, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 34,075,100 |
| Aug 5, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 2.20% | 39,906,400 |
| Aug 4, 2026 | 94.00 | 97.00 | 90.00 | 91.00 | 91.00 | -1.09% | 65,697,500 |
| Aug 3, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 36,090,900 |
| Jul 31, 2026 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -2.11% | 44,215,500 |
| Jul 30, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 27,589,700 |
| Jul 29, 2026 | 100.00 | 102.00 | 93.00 | 94.00 | 94.00 | -5.05% | 98,423,800 |
| Jul 28, 2026 | 92.00 | 103.00 | 92.00 | 99.00 | 99.00 | 10.00% | 410,290,400 |
| Jul 27, 2026 | 91.00 | 94.00 | 87.00 | 90.00 | 90.00 | -1.10% | 31,549,300 |
| Jul 24, 2026 | 95.00 | 96.00 | 90.00 | 91.00 | 91.00 | -5.21% | 51,033,300 |
| Jul 23, 2026 | 98.00 | 103.00 | 95.00 | 96.00 | 96.00 | -1.03% | 116,102,800 |
| Jul 22, 2026 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | -2.02% | 51,015,600 |
| Jul 21, 2026 | 102.00 | 104.00 | 96.00 | 99.00 | 99.00 | -1.98% | 180,634,500 |
| Jul 20, 2026 | 92.00 | 106.00 | 92.00 | 101.00 | 101.00 | 9.78% | 613,424,900 |
| Jul 17, 2026 | 96.00 | 97.00 | 92.00 | 92.00 | 92.00 | -3.16% | 39,864,100 |
| Jul 16, 2026 | 97.00 | 102.00 | 93.00 | 95.00 | 95.00 | -2.06% | 88,173,100 |
| Jul 15, 2026 | 101.00 | 107.00 | 96.00 | 97.00 | 97.00 | -3.96% | 141,069,400 |
| Jul 14, 2026 | 102.00 | 103.00 | 92.00 | 101.00 | 101.00 | - | 125,882,800 |