PT Nusa Konstruksi Enjiniring Tbk(ID:DGIK)
Rp131.00-1.00 (-2.96%)
ID:DGIK
PT Nusa Konstruksi Enjiniring Tbk historical prices
Rp131.00
At close:-1.00 (-2.96%)
PT Nusa Konstruksi Enjiniring Tbk (DGIK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 131.00 | 134.00 | 129.00 | 131.00 | 131.00 | -2.96% | 1,383,300 | 0.21 |
| Nov 09, 2026 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | -2.22% | 1,795,000 | 0.27 |
| Nov 06, 2026 | 136.00 | 162.00 | 129.00 | 135.00 | 135.00 | +0.00% | 22,435,100 | 3.36 |
| Nov 05, 2026 | 135.00 | 135.00 | 127.00 | 135.00 | 135.00 | +2.27% | 981,800 | 0.14 |
| Nov 04, 2026 | 134.00 | 139.00 | 129.00 | 132.00 | 132.00 | -2.22% | 4,972,900 | 0.73 |
| Nov 03, 2026 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | -0.74% | 2,712,000 | 0.40 |
| Nov 02, 2026 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | +0.00% | 2,574,800 | 0.38 |
| Oct 30, 2026 | 135.00 | 136.00 | 131.00 | 136.00 | 136.00 | +0.00% | 3,007,900 | 0.45 |
| Oct 29, 2026 | 137.00 | 137.00 | 133.00 | 136.00 | 136.00 | -0.73% | 2,587,300 | 0.38 |
| Oct 28, 2026 | 137.00 | 138.00 | 133.00 | 137.00 | 137.00 | -0.72% | 2,833,600 | 0.42 |
| Oct 27, 2026 | 136.00 | 139.00 | 132.00 | 138.00 | 138.00 | +1.47% | 2,507,400 | 0.37 |
| Oct 26, 2026 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | -0.73% | 1,875,200 | 0.28 |
| Oct 23, 2026 | 137.00 | 138.00 | 133.00 | 137.00 | 137.00 | +0.00% | 2,903,400 | 0.43 |
| Oct 22, 2026 | 133.00 | 137.00 | 129.00 | 137.00 | 137.00 | +1.48% | 2,772,800 | 0.41 |
| Oct 21, 2026 | 137.00 | 137.00 | 129.00 | 135.00 | 135.00 | -0.74% | 4,296,200 | 0.65 |
| Oct 20, 2026 | 129.00 | 137.00 | 127.00 | 136.00 | 136.00 | +4.62% | 2,024,200 | 0.31 |
| Oct 19, 2026 | 132.00 | 133.00 | 126.00 | 130.00 | 130.00 | -3.70% | 3,588,100 | 0.55 |
| Oct 16, 2026 | 130.00 | 135.00 | 119.00 | 135.00 | 135.00 | -1.46% | 3,272,100 | 0.50 |
| Oct 15, 2026 | 138.00 | 138.00 | 129.00 | 137.00 | 137.00 | +0.00% | 3,869,200 | 0.60 |
| Oct 14, 2026 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | +0.00% | 2,828,000 | 0.44 |
| Oct 13, 2026 | 137.00 | 137.00 | 131.00 | 137.00 | 137.00 | +0.00% | 4,513,900 | 0.70 |
| Oct 12, 2026 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | -1.44% | 2,846,900 | 0.44 |
| Oct 09, 2026 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | +1.46% | 2,148,200 | 0.33 |
| Oct 08, 2026 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | -1.44% | 2,274,700 | 0.35 |
| Oct 07, 2026 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | +0.00% | 3,639,500 | 0.56 |
| Oct 06, 2026 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 4,051,100 | 0.63 |
| Oct 05, 2026 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | +1.45% | 5,626,600 | 0.88 |
| Oct 02, 2026 | 137.00 | 138.00 | 133.00 | 138.00 | 138.00 | +0.00% | 6,120,600 | 0.97 |
| Oct 01, 2026 | 138.00 | 139.00 | 132.00 | 138.00 | 138.00 | +0.00% | 9,385,000 | 1.53 |
| Sep 30, 2026 | 138.00 | 142.00 | 135.00 | 138.00 | 138.00 | +0.73% | 5,153,800 | 0.85 |
| Sep 29, 2026 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | -1.44% | 9,404,800 | 1.58 |
| Sep 28, 2026 | 127.00 | 139.00 | 122.00 | 139.00 | 139.00 | +8.59% | 9,689,500 | 1.66 |
| Sep 25, 2026 | 135.00 | 135.00 | 117.00 | 128.00 | 128.00 | -5.19% | 5,386,000 | 0.93 |
| Sep 24, 2026 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | -1.46% | 2,102,300 | 0.36 |
| Sep 23, 2026 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | +0.74% | 1,127,900 | 0.19 |
| Sep 22, 2026 | 142.00 | 145.00 | 134.00 | 136.00 | 136.00 | -2.16% | 13,022,300 | 2.32 |
| Sep 21, 2026 | 135.00 | 141.00 | 134.00 | 139.00 | 139.00 | +2.96% | 17,198,200 | 3.20 |
| Sep 18, 2026 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 2,541,200 | 0.47 |
| Sep 17, 2026 | 136.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.16% | 1,545,700 | 0.29 |
| Sep 16, 2026 | 141.00 | 142.00 | 135.00 | 139.00 | 139.00 | -2.11% | 14,473,000 | 2.78 |
| Sep 15, 2026 | 134.00 | 144.00 | 133.00 | 142.00 | 142.00 | +5.97% | 21,624,900 | 4.40 |
| Sep 14, 2026 | 136.00 | 139.00 | 131.00 | 134.00 | 134.00 | -1.47% | 10,839,800 | 2.26 |
| Sep 11, 2026 | 136.00 | 138.00 | 132.00 | 136.00 | 136.00 | +0.00% | 12,165,500 | 2.65 |
| Sep 10, 2026 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 7,973,900 | 1.77 |
| Sep 09, 2026 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | -2.13% | 10,885,100 | 2.48 |
| Sep 08, 2026 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | -1.40% | 7,753,100 | 1.81 |
| Sep 07, 2026 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | +0.00% | 10,205,000 | 2.45 |
| Sep 04, 2026 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | +0.00% | 9,315,500 | 2.30 |
| Sep 03, 2026 | 144.00 | 145.00 | 140.00 | 143.00 | 143.00 | -0.69% | 12,319,300 | 3.17 |
| Sep 02, 2026 | 146.00 | 146.00 | 140.00 | 144.00 | 144.00 | -1.37% | 7,220,400 | 1.89 |
