Nusatama Berkah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 177.00 | 181.00 | 160.00 | 164.00 | 163.89 | 129,441,300 |
| 2025-11-07 | 185.00 | 206.00 | 161.00 | 170.00 | 169.89 | 534,629,500 |
| 2025-11-06 | 161.00 | 208.00 | 160.00 | 180.00 | 179.88 | 823,660,300 |
| 2025-11-05 | 115.00 | 155.00 | 108.00 | 155.00 | 154.90 | 1,300,007,500 |
| 2025-11-04 | 113.00 | 119.00 | 110.00 | 115.00 | 114.92 | 45,990,700 |
| 2025-11-03 | 120.00 | 130.00 | 120.00 | 120.00 | 119.92 | 38,719,800 |
| 2025-10-31 | 109.00 | 119.00 | 109.00 | 119.00 | 118.92 | 33,611,700 |
| 2025-10-30 | 113.00 | 113.00 | 109.00 | 109.00 | 108.93 | 84,750,000 |
| 2025-10-29 | 109.00 | 109.00 | 109.00 | 109.00 | 108.93 | 9,753,800 |
| 2025-10-28 | 121.00 | 121.00 | 121.00 | 121.00 | 120.92 | 9,814,300 |
| 2025-10-27 | 135.00 | 135.00 | 134.00 | 134.00 | 133.91 | 106,807,700 |
| 2025-10-24 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-23 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
| 2025-10-22 | 148.00 | 148.00 | 148.00 | 148.00 | 147.90 | 0 |
← NewerPage 5 of 5 · 254 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.