Price History - NTBK

Kembali ke Company
Ticker: NTBK
Company: PT Nusatama Berkah Tbk
Date Open High Low Close Volume Value
26-Oct-2022 50.00 50.00 50.00 50.00 1,409,200 0
25-Oct-2022 50.00 50.00 50.00 50.00 217,600 0
24-Oct-2022 50.00 50.00 50.00 50.00 192,500 0
21-Oct-2022 50.00 50.00 50.00 50.00 27,400 0
20-Oct-2022 50.00 50.00 50.00 50.00 22,900 0
19-Oct-2022 50.00 50.00 50.00 50.00 15,200 0
18-Oct-2022 50.00 50.00 50.00 50.00 80,000 0
17-Oct-2022 50.00 50.00 50.00 50.00 87,700 0
14-Oct-2022 50.00 50.00 50.00 50.00 141,800 0
13-Oct-2022 50.00 50.00 50.00 50.00 25,000 0
12-Oct-2022 50.00 50.00 50.00 50.00 31,500 0
11-Oct-2022 50.00 50.00 50.00 50.00 96,600 0
10-Oct-2022 50.00 50.00 50.00 50.00 1,433,300 0
07-Oct-2022 50.00 50.00 50.00 50.00 215,900 0
06-Oct-2022 50.00 50.00 50.00 50.00 558,000 0
05-Oct-2022 50.00 50.00 50.00 50.00 53,300 0
04-Oct-2022 50.00 51.00 50.00 50.00 946,500 0
03-Oct-2022 50.00 51.00 50.00 50.00 2,174,100 0
30-Sep-2022 50.00 51.00 50.00 50.00 2,841,600 0
29-Sep-2022 50.00 50.00 50.00 50.00 141,400 0
28-Sep-2022 50.00 51.00 50.00 50.00 1,252,900 0
27-Sep-2022 50.00 51.00 50.00 50.00 3,220,500 0
26-Sep-2022 50.00 51.00 50.00 50.00 6,520,500 0
23-Sep-2022 50.00 51.00 50.00 50.00 3,125,600 0
22-Sep-2022 50.00 51.00 50.00 50.00 2,558,600 0
21-Sep-2022 50.00 51.00 50.00 50.00 10,494,600 0
20-Sep-2022 50.00 51.00 50.00 50.00 2,243,500 0
19-Sep-2022 50.00 51.00 50.00 50.00 8,162,800 0
16-Sep-2022 50.00 51.00 50.00 50.00 5,936,400 0
15-Sep-2022 51.00 51.00 50.00 50.00 3,191,700 0
14-Sep-2022 51.00 51.00 50.00 50.00 2,960,800 0
13-Sep-2022 50.00 52.00 50.00 51.00 17,736,900 0
12-Sep-2022 50.00 51.00 50.00 50.00 2,336,200 0
09-Sep-2022 50.00 51.00 50.00 50.00 4,680,500 0
08-Sep-2022 51.00 51.00 50.00 50.00 3,506,400 0
07-Sep-2022 50.00 51.00 50.00 51.00 3,137,700 0
06-Sep-2022 50.00 51.00 50.00 50.00 3,590,600 0
05-Sep-2022 50.00 51.00 50.00 50.00 4,127,300 0
02-Sep-2022 50.00 51.00 50.00 50.00 4,630,800 0
01-Sep-2022 50.00 51.00 50.00 50.00 9,099,500 0
31-Aug-2022 50.00 51.00 50.00 50.00 6,847,000 0
30-Aug-2022 51.00 51.00 50.00 50.00 9,250,900 0
29-Aug-2022 52.00 52.00 50.00 51.00 18,429,800 0
26-Aug-2022 50.00 54.00 50.00 52.00 45,625,000 0
25-Aug-2022 50.00 50.00 50.00 50.00 114,400 0
24-Aug-2022 50.00 50.00 50.00 50.00 404,300 0
23-Aug-2022 50.00 50.00 50.00 50.00 248,200 0
22-Aug-2022 50.00 50.00 50.00 50.00 146,700 0
19-Aug-2022 50.00 50.00 50.00 50.00 390,800 0
18-Aug-2022 50.00 50.00 50.00 50.00 376,900 0
16-Aug-2022 50.00 50.00 50.00 50.00 1,258,800 0
15-Aug-2022 50.00 50.00 50.00 50.00 1,807,700 0
12-Aug-2022 50.00 50.00 50.00 50.00 672,100 0
11-Aug-2022 50.00 51.00 50.00 50.00 3,551,300 0
10-Aug-2022 50.00 51.00 50.00 50.00 2,756,900 0
09-Aug-2022 50.00 51.00 50.00 50.00 9,331,400 0
08-Aug-2022 50.00 51.00 50.00 50.00 15,563,700 0
05-Aug-2022 50.00 50.00 50.00 50.00 1,263,600 0
04-Aug-2022 50.00 50.00 50.00 50.00 617,200 0
03-Aug-2022 50.00 50.00 50.00 50.00 1,302,700 0
02-Aug-2022 50.00 50.00 50.00 50.00 633,500 0
01-Aug-2022 50.00 50.00 50.00 50.00 829,000 0
29-Jul-2022 51.00 51.00 50.00 50.00 12,024,200 0
28-Jul-2022 51.00 51.00 50.00 51.00 7,901,900 0
27-Jul-2022 52.00 52.00 50.00 51.00 5,414,500 0
26-Jul-2022 52.00 53.00 50.00 51.00 12,847,900 0
25-Jul-2022 50.00 54.00 50.00 52.00 31,827,100 0
22-Jul-2022 50.00 50.00 50.00 50.00 4,861,200 0
21-Jul-2022 50.00 50.00 50.00 50.00 94,600 0
20-Jul-2022 50.00 50.00 50.00 50.00 214,100 0
19-Jul-2022 50.00 50.00 50.00 50.00 969,700 0
18-Jul-2022 50.00 50.00 50.00 50.00 814,000 0
15-Jul-2022 50.00 50.00 50.00 50.00 277,000 0
14-Jul-2022 50.00 50.00 50.00 50.00 402,900 0
13-Jul-2022 50.00 50.00 50.00 50.00 277,400 0
12-Jul-2022 50.00 50.00 50.00 50.00 382,500 0
11-Jul-2022 50.00 50.00 50.00 50.00 399,200 0
08-Jul-2022 50.00 50.00 50.00 50.00 185,600 0
07-Jul-2022 50.00 50.00 50.00 50.00 47,800 0
06-Jul-2022 50.00 50.00 50.00 50.00 19,500 0
05-Jul-2022 50.00 50.00 50.00 50.00 217,800 0
04-Jul-2022 50.00 50.00 50.00 50.00 44,900 0
01-Jul-2022 50.00 50.00 50.00 50.00 2,755,100 0
30-Jun-2022 50.00 50.00 50.00 50.00 268,500 0
29-Jun-2022 50.00 50.00 50.00 50.00 675,500 0
28-Jun-2022 50.00 50.00 50.00 50.00 603,800 0
27-Jun-2022 50.00 50.00 50.00 50.00 985,300 0
24-Jun-2022 50.00 50.00 50.00 50.00 1,885,700 0
23-Jun-2022 50.00 50.00 50.00 50.00 2,859,400 0
22-Jun-2022 50.00 50.00 50.00 50.00 363,400 0
21-Jun-2022 50.00 50.00 50.00 50.00 100,900 0
20-Jun-2022 50.00 50.00 50.00 50.00 112,100 0
17-Jun-2022 50.00 50.00 50.00 50.00 48,400 0
16-Jun-2022 50.00 50.00 50.00 50.00 211,000 0
15-Jun-2022 50.00 50.00 50.00 50.00 57,300 0
14-Jun-2022 50.00 50.00 50.00 50.00 324,400 0
13-Jun-2022 50.00 50.00 50.00 50.00 530,300 0
10-Jun-2022 50.00 50.00 50.00 50.00 266,400 0
09-Jun-2022 50.00 50.00 50.00 50.00 339,500 0
08-Jun-2022 50.00 50.00 50.00 50.00 221,200 0