Price History - NTBK

Kembali ke Company
Ticker: NTBK
Company: PT Nusatama Berkah Tbk
Date Open High Low Close Volume Value
04-Aug-2026 94.00 97.00 90.00 91.00 65,697,500 0
03-Aug-2026 91.00 93.00 90.00 92.00 36,090,900 0
31-Jul-2026 95.00 96.00 93.00 93.00 44,215,500 0
30-Jul-2026 94.00 96.00 93.00 95.00 27,589,700 0
29-Jul-2026 100.00 102.00 93.00 94.00 98,423,800 0
28-Jul-2026 92.00 103.00 92.00 99.00 410,290,400 0
27-Jul-2026 91.00 94.00 87.00 90.00 31,549,300 0
24-Jul-2026 95.00 96.00 90.00 91.00 51,033,300 0
23-Jul-2026 98.00 103.00 95.00 96.00 116,102,800 0
22-Jul-2026 99.00 100.00 96.00 97.00 51,015,600 0
21-Jul-2026 102.00 104.00 96.00 99.00 180,634,500 0
20-Jul-2026 92.00 106.00 92.00 101.00 613,424,900 0
17-Jul-2026 96.00 97.00 92.00 92.00 39,864,100 0
16-Jul-2026 97.00 102.00 93.00 95.00 88,173,100 0
15-Jul-2026 101.00 107.00 96.00 97.00 141,069,400 0
14-Jul-2026 102.00 103.00 92.00 101.00 125,882,800 0
13-Jul-2026 108.00 113.00 100.00 101.00 523,610,300 0
10-Jul-2026 91.00 110.00 89.00 106.00 975,029,800 0
09-Jul-2026 77.00 102.00 73.00 90.00 917,438,700 0
08-Jul-2026 96.00 98.00 77.00 78.00 432,898,000 0
07-Jul-2026 72.00 90.00 70.00 90.00 1,240,890,900 0
06-Jul-2026 50.00 67.00 50.00 67.00 493,068,100 0
03-Jul-2026 50.00 51.00 50.00 50.00 10,100,900 0
02-Jul-2026 50.00 51.00 50.00 50.00 11,531,800 0
01-Jul-2026 51.00 51.00 50.00 50.00 18,879,700 0
30-Jun-2026 52.00 53.00 50.00 51.00 17,735,600 0
29-Jun-2026 53.00 53.00 51.00 53.00 6,149,300 0
26-Jun-2026 56.00 56.00 52.00 53.00 10,692,900 0
25-Jun-2026 55.00 57.00 53.00 55.00 8,582,800 0
24-Jun-2026 58.00 59.00 54.00 54.00 14,192,600 0
23-Jun-2026 59.00 62.00 57.00 58.00 29,871,400 0
22-Jun-2026 60.00 63.00 56.00 59.00 50,648,900 0
19-Jun-2026 59.00 60.00 58.00 60.00 11,595,700 0
18-Jun-2026 60.00 64.00 58.00 59.00 30,794,000 0
17-Jun-2026 62.00 64.00 59.00 61.00 23,497,300 0
15-Jun-2026 59.00 66.00 58.00 62.00 36,516,500 0
12-Jun-2026 56.00 63.00 56.00 59.00 46,303,600 0
11-Jun-2026 59.00 61.00 54.00 55.00 19,361,900 0
10-Jun-2026 56.00 60.00 54.00 59.00 28,085,400 0
09-Jun-2026 50.00 56.00 50.00 56.00 31,435,400 0
08-Jun-2026 50.00 52.00 50.00 51.00 34,985,600 0
05-Jun-2026 57.00 57.00 51.00 51.00 30,987,600 0
04-Jun-2026 61.00 61.00 53.00 56.00 40,103,400 0
03-Jun-2026 69.00 70.00 59.00 62.00 64,550,200 0
02-Jun-2026 74.00 74.00 68.00 69.00 31,910,100 0
29-May-2026 76.00 78.00 72.00 74.00 42,652,800 0
28-May-2026 77.00 77.00 77.00 77.00 0 0
27-May-2026 77.00 77.00 77.00 77.00 0 0
26-May-2026 80.00 84.00 77.00 77.00 26,259,400 0
25-May-2026 86.00 88.00 80.00 80.00 35,632,300 0
22-May-2026 82.00 87.00 73.00 85.00 35,898,800 0
21-May-2026 97.00 99.00 83.00 83.00 111,964,600 0
20-May-2026 104.00 104.00 95.00 97.00 69,461,700 0
19-May-2026 105.00 115.00 93.00 104.00 298,603,300 0
18-May-2026 96.00 106.00 96.00 100.00 170,792,200 0
15-May-2026 95.00 95.00 95.00 95.00 0 0
14-May-2026 95.00 95.00 95.00 95.00 0 0
13-May-2026 97.00 103.00 93.00 95.00 87,748,000 0
12-May-2026 94.00 99.00 91.00 97.00 76,820,100 0
11-May-2026 96.00 101.00 94.00 95.00 104,625,700 0
08-May-2026 91.00 107.00 89.00 93.00 381,994,900 0
07-May-2026 93.00 97.00 91.00 91.00 44,899,100 0
06-May-2026 90.00 99.00 89.00 93.00 117,852,900 0
05-May-2026 95.00 95.00 89.00 89.00 41,572,100 0
04-May-2026 85.00 101.00 84.00 93.00 255,369,900 0
30-Apr-2026 87.00 91.00 83.00 86.00 42,020,900 0
29-Apr-2026 90.00 93.00 86.00 87.00 58,587,000 0
28-Apr-2026 82.00 95.00 81.00 90.00 177,647,800 0
27-Apr-2026 84.00 85.00 81.00 81.00 16,514,700 0
24-Apr-2026 86.00 86.00 80.00 83.00 19,767,400 0
23-Apr-2026 90.00 91.00 84.00 86.00 45,871,600 0
22-Apr-2026 85.00 105.00 82.00 90.00 318,442,700 0
21-Apr-2026 84.00 86.00 78.00 84.00 48,269,600 0
20-Apr-2026 87.00 87.00 82.00 84.00 25,558,600 0
17-Apr-2026 84.00 87.00 81.00 86.00 32,028,200 0
16-Apr-2026 88.00 92.00 82.00 84.00 78,097,700 0
15-Apr-2026 80.00 85.00 78.00 85.00 81,139,800 0
14-Apr-2026 73.00 78.00 71.00 77.00 65,419,700 0
13-Apr-2026 72.00 75.00 70.00 73.00 23,794,600 0
10-Apr-2026 73.00 73.00 70.00 72.00 24,847,000 0
09-Apr-2026 72.00 77.00 70.00 72.00 55,902,700 0
08-Apr-2026 67.00 72.00 66.00 71.00 43,594,700 0
07-Apr-2026 65.00 71.00 64.00 67.00 36,418,800 0
06-Apr-2026 67.00 67.00 64.00 65.00 7,120,600 0
02-Apr-2026 68.00 71.00 66.00 66.00 14,231,300 0
01-Apr-2026 67.00 72.00 66.00 68.00 22,960,900 0
31-Mar-2026 69.00 69.00 65.00 67.00 7,245,500 0
30-Mar-2026 65.00 68.00 62.00 67.00 18,136,700 0
27-Mar-2026 68.00 77.00 67.00 68.00 73,214,400 0
26-Mar-2026 69.00 70.00 61.00 68.00 9,444,400 0
25-Mar-2026 64.00 72.00 64.00 69.00 8,179,700 0
17-Mar-2026 64.00 72.00 64.00 67.00 15,454,000 0
16-Mar-2026 68.00 68.00 58.00 64.00 7,428,400 0
13-Mar-2026 75.00 75.00 67.00 68.00 12,229,900 0
12-Mar-2026 72.00 84.00 71.00 73.00 60,617,800 0
11-Mar-2026 72.00 75.00 71.00 71.00 9,839,200 0
10-Mar-2026 70.00 74.00 69.00 72.00 10,616,600 0
09-Mar-2026 68.00 73.00 67.00 69.00 18,832,500 0
06-Mar-2026 80.00 80.00 76.00 78.00 6,214,800 0
05-Mar-2026 83.00 83.00 79.00 80.00 11,201,700 0