Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 27,589,700 |
| 2026-07-29 | 100.00 | 102.00 | 93.000 | 94.000 | 94.000 | 98,423,800 |
| 2026-07-28 | 92.000 | 103.00 | 92.000 | 99.000 | 99.000 | 410,290,400 |
| 2026-07-27 | 91.000 | 94.000 | 87.000 | 90.000 | 90.000 | 31,549,300 |
| 2026-07-24 | 95.000 | 96.000 | 90.000 | 91.000 | 91.000 | 51,033,300 |
| 2026-07-23 | 98.000 | 103.00 | 95.000 | 96.000 | 96.000 | 116,102,800 |
← NewerPage 2 of 2 · 66 trading days
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.