PT Nusatama Berkah Tbk (IDX:NTBK)
Indonesia · Delayed Price · Currency is IDR 53.00
-3.00 (-5.36%)
Jun 5, 2026, 3:30 PM WIB
PT Nusatama Berkah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 80.00 | 85.00 | 78.00 | 85.00 | 84.94 | 10.39% | 81,139,800 |
| Apr 14, 2026 | 73.00 | 78.00 | 71.00 | 77.00 | 76.95 | 5.48% | 65,419,700 |
| Apr 13, 2026 | 72.00 | 75.00 | 70.00 | 73.00 | 72.95 | 1.39% | 23,794,600 |
| Apr 10, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 71.95 | - | 24,847,000 |
| Apr 9, 2026 | 72.00 | 77.00 | 70.00 | 72.00 | 71.95 | 1.41% | 55,902,700 |
| Apr 8, 2026 | 67.00 | 72.00 | 66.00 | 71.00 | 70.95 | 5.97% | 43,594,700 |
| Apr 7, 2026 | 65.00 | 71.00 | 64.00 | 67.00 | 66.96 | 3.08% | 36,418,900 |
| Apr 6, 2026 | 67.00 | 67.00 | 64.00 | 65.00 | 64.96 | -1.52% | 7,120,600 |
| Apr 2, 2026 | 68.00 | 71.00 | 66.00 | 66.00 | 65.96 | -2.94% | 14,231,300 |
| Apr 1, 2026 | 67.00 | 72.00 | 66.00 | 68.00 | 67.96 | 1.49% | 22,960,900 |
| Mar 31, 2026 | 69.00 | 69.00 | 65.00 | 67.00 | 66.96 | - | 7,245,500 |
| Mar 30, 2026 | 65.00 | 68.00 | 62.00 | 67.00 | 66.96 | -1.47% | 18,136,700 |
| Mar 27, 2026 | 68.00 | 77.00 | 67.00 | 68.00 | 67.96 | - | 73,214,400 |
| Mar 26, 2026 | 69.00 | 70.00 | 61.00 | 68.00 | 67.96 | -1.45% | 9,444,400 |
| Mar 25, 2026 | 64.00 | 72.00 | 64.00 | 69.00 | 68.95 | 2.99% | 8,179,700 |
| Mar 17, 2026 | 64.00 | 72.00 | 64.00 | 67.00 | 66.96 | 4.69% | 15,454,000 |
| Mar 16, 2026 | 68.00 | 68.00 | 58.00 | 64.00 | 63.96 | -5.88% | 7,428,400 |
| Mar 13, 2026 | 75.00 | 75.00 | 67.00 | 68.00 | 67.96 | -6.85% | 12,229,900 |
| Mar 12, 2026 | 72.00 | 84.00 | 71.00 | 73.00 | 72.95 | 2.82% | 60,617,800 |
| Mar 11, 2026 | 72.00 | 75.00 | 71.00 | 71.00 | 70.95 | -1.39% | 9,840,700 |