PT Nusatama Berkah Tbk(ID:NTBK)
Rp40.000.00 (0.00%)
ID:NTBK
PT Nusatama Berkah Tbk historical prices
Rp40.00
At close:0.00 (0.00%)
PT Nusatama Berkah Tbk (NTBK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 0.00% | 4,373,600 | 0.22 |
| Nov 10, 2026 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | +5.26% | 6,062,100 | 0.30 |
| Nov 09, 2026 | 39.00 | 41.00 | 37.00 | 39.00 | 39.00 | +2.63% | 7,951,000 | 0.38 |
| Nov 06, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.00% | 7,342,400 | 0.34 |
| Nov 05, 2026 | 39.00 | 44.00 | 39.00 | 40.00 | 40.00 | 0.00% | 4,925,900 | 0.22 |
| Nov 04, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 1,990,400 | 0.08 |
| Nov 03, 2026 | 45.00 | 47.00 | 42.00 | 42.00 | 42.00 | -6.67% | 3,500,700 | 0.14 |
| Nov 02, 2026 | 45.00 | 46.00 | 42.00 | 45.00 | 45.00 | 0.00% | 7,458,500 | 0.29 |
| Oct 30, 2026 | 47.00 | 48.00 | 44.00 | 45.00 | 45.00 | -4.26% | 8,794,600 | 0.33 |
| Oct 29, 2026 | 51.00 | 52.00 | 47.00 | 47.00 | 47.00 | -6.00% | 5,980,200 | 0.22 |
| Oct 28, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -5.66% | 7,790,500 | 0.28 |
| Oct 27, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 15,504,800 | 0.56 |
| Oct 26, 2026 | 62.00 | 62.00 | 55.00 | 56.00 | 56.00 | -5.08% | 12,190,200 | 0.42 |
| Oct 23, 2026 | 54.00 | 63.00 | 53.00 | 59.00 | 59.00 | +9.26% | 23,961,300 | 0.68 |
| Oct 22, 2026 | 50.00 | 55.00 | 50.00 | 54.00 | 54.00 | +3.85% | 6,463,100 | 0.18 |
| Oct 21, 2026 | 53.00 | 55.00 | 50.00 | 52.00 | 52.00 | 0.00% | 4,574,200 | 0.13 |
| Oct 20, 2026 | 45.00 | 64.00 | 45.00 | 52.00 | 52.00 | +8.33% | 29,995,300 | 0.80 |
| Oct 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -5.88% | 2,599,900 | 0.07 |
| Oct 16, 2026 | 55.00 | 58.00 | 51.00 | 51.00 | 51.00 | -15.00% | 16,668,199 | 0.41 |
| Oct 15, 2026 | 63.00 | 65.00 | 58.00 | 60.00 | 60.00 | -6.25% | 14,452,200 | 0.29 |
| Oct 14, 2026 | 66.00 | 69.00 | 63.00 | 64.00 | 64.00 | -1.54% | 16,675,400 | 0.33 |
| Oct 13, 2026 | 65.00 | 66.00 | 61.00 | 65.00 | 65.00 | 0.00% | 8,943,300 | 0.17 |
| Oct 12, 2026 | 66.00 | 69.00 | 62.00 | 65.00 | 65.00 | -1.52% | 16,452,699 | 0.30 |
| Oct 09, 2026 | 64.00 | 70.00 | 63.00 | 66.00 | 66.00 | +3.13% | 17,979,200 | 0.32 |
| Oct 08, 2026 | 70.00 | 70.00 | 64.00 | 64.00 | 64.00 | -9.86% | 16,571,000 | 0.26 |
| Oct 07, 2026 | 74.00 | 75.00 | 70.00 | 71.00 | 71.00 | +1.43% | 13,024,200 | 0.16 |
| Oct 06, 2026 | 66.00 | 70.00 | 65.00 | 70.00 | 70.00 | +6.06% | 11,634,800 | 0.12 |
| Oct 05, 2026 | 62.00 | 66.00 | 60.00 | 66.00 | 66.00 | +6.45% | 13,567,900 | 0.14 |
| Oct 02, 2026 | 63.00 | 63.00 | 58.00 | 62.00 | 62.00 | -1.59% | 6,741,800 | 0.06 |
| Oct 01, 2026 | 66.00 | 69.00 | 62.00 | 63.00 | 63.00 | -3.08% | 17,982,700 | 0.14 |
| Sep 30, 2026 | 67.00 | 68.00 | 63.00 | 65.00 | 65.00 | +1.56% | 8,889,100 | 0.07 |
| Sep 29, 2026 | 64.00 | 67.00 | 57.00 | 64.00 | 64.00 | 0.00% | 18,169,600 | 0.14 |
| Sep 28, 2026 | 59.00 | 67.00 | 58.00 | 64.00 | 64.00 | -5.88% | 22,698,700 | 0.18 |
| Sep 25, 2026 | 78.00 | 79.00 | 68.00 | 68.00 | 68.00 | -13.92% | 39,393,700 | 0.31 |
| Sep 24, 2026 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 0.00% | 9,680,100 | 0.08 |
| Sep 23, 2026 | 77.00 | 82.00 | 76.00 | 79.00 | 79.00 | +1.28% | 18,658,500 | 0.15 |
| Sep 22, 2026 | 80.00 | 82.00 | 77.00 | 78.00 | 78.00 | -2.50% | 9,491,900 | 0.07 |
| Sep 21, 2026 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | +3.90% | 14,231,200 | 0.11 |
| Sep 18, 2026 | 81.00 | 82.00 | 77.00 | 77.00 | 77.00 | -4.94% | 12,283,800 | 0.10 |
| Sep 17, 2026 | 81.00 | 84.00 | 81.00 | 81.00 | 81.00 | 0.00% | 7,894,200 | 0.06 |
| Sep 16, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 13,169,000 | 0.10 |
| Sep 15, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | +1.22% | 20,636,100 | 0.16 |
| Sep 14, 2026 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | -2.38% | 14,656,800 | 0.11 |
| Sep 11, 2026 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | 0.00% | 13,087,400 | 0.10 |
| Sep 10, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -3.45% | 19,319,900 | 0.15 |
| Sep 09, 2026 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 25,871,100 | 0.20 |
| Sep 08, 2026 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | +1.15% | 73,762,400 | 0.58 |
| Sep 07, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 35,030,200 | 0.28 |
| Sep 04, 2026 | 84.00 | 89.00 | 84.00 | 88.00 | 88.00 | +6.02% | 77,103,400 | 0.61 |
| Sep 03, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 0.00% | 16,998,100 | 0.13 |
