Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,400 |
| 2023-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 6,600 |
| 2023-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 55,400 |
| 2023-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 51,100 |
| 2023-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 24,300 |
| 2023-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,900 |
| 2023-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 61,700 |
| 2023-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,700 |
| 2023-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 4,700 |
| 2023-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 59,000 |
| 2023-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 78,500 |
| 2023-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 60,500 |
| 2023-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 15,900 |
| 2023-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 256,300 |
| 2023-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 5,600 |
| 2023-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 3,000 |
| 2023-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 48,700 |
| 2023-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 5,100 |
| 2023-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,500 |
| 2023-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 9,400 |
| 2023-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,086,200 |
| 2022-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 3,900 |
| 2022-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,100 |
| 2022-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,100 |
| 2022-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 6,400 |
| 2022-12-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 4,300 |
| 2022-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 8,200 |
| 2022-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 230,900 |
| 2022-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,700 |
| 2022-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 4,600 |
| 2022-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 18,500 |
| 2022-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 22,800 |
| 2022-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 3,700 |
| 2022-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 102,000 |
| 2022-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 26,800 |
| 2022-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 17,000 |
| 2022-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 3,300 |
| 2022-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 26,600 |
| 2022-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 400 |
| 2022-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 2,100 |
| 2022-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 49,300 |
| 2022-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 6,300 |
| 2022-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 9,400 |
| 2022-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 24,800 |
| 2022-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 7,000 |
| 2022-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 55,500 |
| 2022-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 100,800 |
| 2022-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 24,000 |
| 2022-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 11,300 |
| 2022-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 196,500 |
| 2022-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 60,800 |
| 2022-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 1,552,700 |
| 2022-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 12,400 |
| 2022-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 15,000 |
| 2022-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 43,100 |
| 2022-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 33,100 |
| 2022-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 126,400 |
| 2022-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 41,500 |
| 2022-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 89,900 |
| 2022-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.641 | 217,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0524 IDR |
| 2025-06-20 | 0.0474 IDR |
| 2024-06-12 | 0.1565 IDR |
| 2023-05-25 | 0.1259 IDR |
| 2022-08-09 | 0.0696 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.