Price History - NTBK

Kembali ke Company
Ticker: NTBK
Company: PT Nusatama Berkah Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 50.00 50.00 50.00 50.00 675,500 0
06-Jun-2022 50.00 50.00 50.00 50.00 618,400 0
03-Jun-2022 50.00 50.00 50.00 50.00 1,236,200 0
02-Jun-2022 50.00 50.00 50.00 50.00 875,800 0
31-May-2022 50.00 50.00 50.00 50.00 656,100 0
30-May-2022 50.00 50.00 50.00 50.00 978,200 0
27-May-2022 50.00 50.00 50.00 50.00 3,183,100 0
25-May-2022 50.00 50.00 50.00 50.00 358,500 0
24-May-2022 50.00 50.00 50.00 50.00 790,000 0
23-May-2022 50.00 50.00 50.00 50.00 4,348,600 0
20-May-2022 50.00 50.00 50.00 50.00 911,300 0
19-May-2022 50.00 50.00 50.00 50.00 806,500 0
18-May-2022 50.00 50.00 50.00 50.00 2,645,300 0
17-May-2022 51.00 51.00 50.00 50.00 10,503,500 0
13-May-2022 50.00 51.00 50.00 50.00 11,677,700 0
12-May-2022 51.00 52.00 50.00 50.00 9,450,400 0
11-May-2022 51.00 52.00 50.00 51.00 11,233,100 0
10-May-2022 53.00 53.00 51.00 51.00 5,996,300 0
09-May-2022 51.00 55.00 51.00 53.00 27,706,900 0
28-Apr-2022 52.00 53.00 51.00 51.00 11,234,600 0
27-Apr-2022 52.00 54.00 51.00 52.00 43,300,600 0
26-Apr-2022 56.00 58.00 54.00 54.00 23,506,500 0
25-Apr-2022 52.00 61.00 51.00 57.00 179,485,100 0
22-Apr-2022 52.00 55.00 50.00 52.00 34,092,500 0
21-Apr-2022 58.00 58.00 50.00 51.00 28,983,200 0
20-Apr-2022 56.00 57.00 53.00 53.00 18,526,200 0
19-Apr-2022 54.00 56.00 53.00 56.00 25,527,200 0
18-Apr-2022 56.00 57.00 53.00 54.00 9,544,100 0
14-Apr-2022 56.00 57.00 55.00 55.00 11,060,900 0
13-Apr-2022 55.00 59.00 55.00 56.00 18,378,400 0
12-Apr-2022 60.00 61.00 58.00 58.00 18,564,500 0
11-Apr-2022 60.00 63.00 59.00 60.00 29,928,300 0
08-Apr-2022 61.00 62.00 60.00 60.00 10,099,500 0
07-Apr-2022 61.00 62.00 59.00 61.00 14,923,900 0
06-Apr-2022 62.00 63.00 59.00 61.00 28,948,800 0
05-Apr-2022 67.00 67.00 62.00 62.00 52,319,000 0
04-Apr-2022 60.00 73.00 59.00 66.00 310,547,700 0
01-Apr-2022 61.00 62.00 60.00 61.00 9,729,100 0
31-Mar-2022 62.00 63.00 61.00 61.00 12,309,500 0
30-Mar-2022 62.00 65.00 61.00 62.00 34,062,200 0
29-Mar-2022 63.00 63.00 61.00 62.00 10,134,900 0
28-Mar-2022 61.00 63.00 61.00 62.00 8,901,400 0
25-Mar-2022 62.00 64.00 61.00 62.00 9,654,000 0
24-Mar-2022 64.00 64.00 62.00 63.00 11,972,100 0
23-Mar-2022 70.00 70.00 60.00 64.00 39,210,500 0
22-Mar-2022 67.00 67.00 61.00 64.00 43,451,600 0
21-Mar-2022 63.00 64.00 60.00 62.00 23,136,800 0
18-Mar-2022 60.00 65.00 60.00 61.00 24,961,100 0
17-Mar-2022 63.00 68.00 63.00 64.00 29,589,900 0
16-Mar-2022 64.00 66.00 62.00 63.00 19,644,000 0
15-Mar-2022 68.00 69.00 64.00 65.00 28,364,600 0
14-Mar-2022 68.00 68.00 68.00 68.00 0 0
11-Mar-2022 71.00 72.00 67.00 68.00 39,992,000 0
10-Mar-2022 66.00 78.00 65.00 71.00 285,124,500 0