Price History - NTBK

Kembali ke Company
Ticker: NTBK
Company: PT Nusatama Berkah Tbk
Date Open High Low Close Volume Value
29-Dec-2022 50.00 50.00 50.00 50.00 2,100 0
28-Dec-2022 50.00 50.00 50.00 50.00 2,100 0
27-Dec-2022 50.00 50.00 50.00 50.00 6,400 0
26-Dec-2022 50.00 50.00 50.00 50.00 4,300 0
23-Dec-2022 50.00 50.00 50.00 50.00 8,200 0
22-Dec-2022 50.00 50.00 50.00 50.00 230,900 0
21-Dec-2022 50.00 50.00 50.00 50.00 1,700 0
20-Dec-2022 50.00 50.00 50.00 50.00 4,600 0
19-Dec-2022 50.00 50.00 50.00 50.00 18,500 0
16-Dec-2022 50.00 50.00 50.00 50.00 22,800 0
15-Dec-2022 50.00 50.00 50.00 50.00 3,700 0
14-Dec-2022 50.00 50.00 50.00 50.00 102,000 0
13-Dec-2022 50.00 50.00 50.00 50.00 26,800 0
12-Dec-2022 50.00 50.00 50.00 50.00 17,000 0
09-Dec-2022 50.00 50.00 50.00 50.00 3,300 0
08-Dec-2022 50.00 50.00 50.00 50.00 26,600 0
07-Dec-2022 50.00 50.00 50.00 50.00 400 0
06-Dec-2022 50.00 50.00 50.00 50.00 2,100 0
05-Dec-2022 50.00 50.00 50.00 50.00 49,300 0
02-Dec-2022 50.00 50.00 50.00 50.00 6,300 0
01-Dec-2022 50.00 50.00 50.00 50.00 9,400 0
30-Nov-2022 50.00 50.00 50.00 50.00 24,800 0
29-Nov-2022 50.00 50.00 50.00 50.00 7,000 0
28-Nov-2022 50.00 50.00 50.00 50.00 55,500 0
25-Nov-2022 50.00 50.00 50.00 50.00 100,800 0
24-Nov-2022 50.00 50.00 50.00 50.00 24,000 0
23-Nov-2022 50.00 50.00 50.00 50.00 11,300 0
22-Nov-2022 50.00 50.00 50.00 50.00 196,500 0
21-Nov-2022 50.00 50.00 50.00 50.00 60,800 0
18-Nov-2022 50.00 50.00 50.00 50.00 1,552,700 0
17-Nov-2022 50.00 50.00 50.00 50.00 12,400 0
16-Nov-2022 50.00 50.00 50.00 50.00 15,000 0
15-Nov-2022 50.00 50.00 50.00 50.00 43,100 0
14-Nov-2022 50.00 50.00 50.00 50.00 33,100 0
11-Nov-2022 50.00 50.00 50.00 50.00 126,400 0
10-Nov-2022 50.00 50.00 50.00 50.00 41,500 0
09-Nov-2022 50.00 50.00 50.00 50.00 89,900 0
08-Nov-2022 50.00 50.00 50.00 50.00 217,500 0
07-Nov-2022 50.00 50.00 50.00 50.00 228,500 0
04-Nov-2022 50.00 50.00 50.00 50.00 18,000 0
03-Nov-2022 50.00 50.00 50.00 50.00 22,100 0
02-Nov-2022 50.00 50.00 50.00 50.00 49,400 0
01-Nov-2022 50.00 50.00 50.00 50.00 144,000 0
31-Oct-2022 50.00 50.00 50.00 50.00 229,500 0
28-Oct-2022 50.00 50.00 50.00 50.00 35,000 0
27-Oct-2022 50.00 50.00 50.00 50.00 117,700 0
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