Price History - NTBK

Kembali ke Company
Ticker: NTBK
Company: PT Nusatama Berkah Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 132,900 0
18-Jan-2024 50.00 50.00 50.00 50.00 1,154,500 0
17-Jan-2024 50.00 50.00 50.00 50.00 140,500 0
16-Jan-2024 50.00 50.00 50.00 50.00 435,800 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 250,400 0
11-Jan-2024 50.00 50.00 50.00 50.00 25,500 0
10-Jan-2024 50.00 50.00 50.00 50.00 49,800 0
09-Jan-2024 50.00 50.00 50.00 50.00 37,900 0
08-Jan-2024 50.00 50.00 50.00 50.00 38,100 0
05-Jan-2024 50.00 50.00 50.00 50.00 67,100 0
04-Jan-2024 50.00 50.00 50.00 50.00 44,700 0
03-Jan-2024 50.00 50.00 50.00 50.00 57,100 0
02-Jan-2024 50.00 50.00 50.00 50.00 126,900 0
29-Dec-2023 50.00 50.00 50.00 50.00 308,400 0
28-Dec-2023 50.00 50.00 50.00 50.00 1,051,700 0
27-Dec-2023 50.00 50.00 50.00 50.00 183,400 0
22-Dec-2023 50.00 50.00 50.00 50.00 5,622,900 0
21-Dec-2023 50.00 51.00 50.00 50.00 49,907,500 0
20-Dec-2023 55.00 56.00 50.00 51.00 46,429,100 0
19-Dec-2023 59.00 68.00 54.00 55.00 146,618,800 0
18-Dec-2023 56.00 60.00 54.00 60.00 33,450,000 0
15-Dec-2023 73.00 74.00 58.00 59.00 202,858,500 0
14-Dec-2023 60.00 80.00 58.00 74.00 24,349,200 0
13-Dec-2023 60.00 61.00 57.00 60.00 6,728,900 0
12-Dec-2023 66.00 66.00 53.00 60.00 41,821,700 0
11-Dec-2023 67.00 69.00 66.00 66.00 4,757,500 0
08-Dec-2023 70.00 72.00 68.00 68.00 5,406,300 0
07-Dec-2023 72.00 74.00 69.00 70.00 10,656,500 0
06-Dec-2023 70.00 73.00 70.00 72.00 35,819,200 0
05-Dec-2023 69.00 71.00 67.00 70.00 65,131,300 0
04-Dec-2023 67.00 70.00 64.00 68.00 35,122,500 0
01-Dec-2023 77.00 78.00 67.00 68.00 75,846,800 0
30-Nov-2023 81.00 93.00 70.00 77.00 361,350,600 0
29-Nov-2023 77.00 80.00 76.00 79.00 30,940,000 0
28-Nov-2023 76.00 78.00 75.00 77.00 33,143,100 0
27-Nov-2023 76.00 77.00 75.00 76.00 5,416,500 0
24-Nov-2023 79.00 79.00 76.00 77.00 6,822,400 0
23-Nov-2023 80.00 80.00 75.00 79.00 12,711,900 0
22-Nov-2023 79.00 81.00 78.00 80.00 25,026,200 0
21-Nov-2023 77.00 80.00 77.00 79.00 30,236,900 0
20-Nov-2023 75.00 78.00 74.00 77.00 24,941,500 0
17-Nov-2023 77.00 77.00 74.00 75.00 3,376,300 0
16-Nov-2023 79.00 81.00 76.00 77.00 9,733,800 0
15-Nov-2023 76.00 81.00 75.00 81.00 16,954,400 0
14-Nov-2023 71.00 77.00 70.00 76.00 34,020,300 0
13-Nov-2023 69.00 71.00 68.00 71.00 26,317,300 0
10-Nov-2023 69.00 70.00 68.00 69.00 11,529,200 0
09-Nov-2023 68.00 70.00 67.00 69.00 21,279,300 0
08-Nov-2023 68.00 69.00 66.00 68.00 22,900,000 0
07-Nov-2023 67.00 69.00 66.00 67.00 27,595,500 0
06-Nov-2023 69.00 69.00 66.00 67.00 3,384,500 0
03-Nov-2023 68.00 70.00 67.00 69.00 26,424,900 0
02-Nov-2023 67.00 69.00 66.00 68.00 19,209,100 0
01-Nov-2023 66.00 68.00 65.00 67.00 26,301,800 0
31-Oct-2023 65.00 67.00 64.00 66.00 20,728,200 0
30-Oct-2023 67.00 68.00 64.00 65.00 6,857,600 0
27-Oct-2023 67.00 69.00 66.00 68.00 21,680,200 0
26-Oct-2023 66.00 68.00 64.00 67.00 22,839,300 0
25-Oct-2023 66.00 67.00 64.00 66.00 29,591,000 0
24-Oct-2023 64.00 67.00 59.00 65.00 92,601,400 0
23-Oct-2023 69.00 69.00 63.00 64.00 14,636,100 0
20-Oct-2023 68.00 69.00 68.00 69.00 9,738,500 0
19-Oct-2023 66.00 68.00 65.00 68.00 17,789,500 0
18-Oct-2023 65.00 67.00 64.00 66.00 32,556,300 0
17-Oct-2023 65.00 65.00 63.00 65.00 8,474,100 0
16-Oct-2023 63.00 66.00 63.00 64.00 20,523,000 0
13-Oct-2023 63.00 63.00 62.00 63.00 7,872,800 0
12-Oct-2023 62.00 64.00 61.00 63.00 20,826,600 0
11-Oct-2023 61.00 62.00 60.00 62.00 11,214,400 0
10-Oct-2023 61.00 61.00 59.00 61.00 8,948,200 0
09-Oct-2023 60.00 62.00 59.00 60.00 18,402,600 0
06-Oct-2023 59.00 61.00 58.00 60.00 16,088,500 0
05-Oct-2023 58.00 60.00 57.00 59.00 19,413,600 0
04-Oct-2023 57.00 59.00 55.00 58.00 17,661,300 0
03-Oct-2023 57.00 59.00 56.00 57.00 18,003,700 0
02-Oct-2023 57.00 61.00 53.00 57.00 59,826,200 0
29-Sep-2023 56.00 60.00 54.00 56.00 36,748,300 0
27-Sep-2023 57.00 57.00 55.00 56.00 6,489,600 0
26-Sep-2023 57.00 59.00 57.00 57.00 4,572,900 0
25-Sep-2023 58.00 59.00 53.00 59.00 23,201,600 0
22-Sep-2023 59.00 59.00 58.00 58.00 6,310,200 0
21-Sep-2023 59.00 59.00 58.00 59.00 5,354,000 0
20-Sep-2023 60.00 61.00 59.00 59.00 25,739,000 0
19-Sep-2023 59.00 60.00 59.00 60.00 2,314,000 0
18-Sep-2023 59.00 62.00 58.00 60.00 41,392,600 0
15-Sep-2023 59.00 61.00 58.00 61.00 26,886,100 0
14-Sep-2023 59.00 60.00 59.00 60.00 2,036,000 0
13-Sep-2023 62.00 62.00 60.00 60.00 3,791,900 0
12-Sep-2023 61.00 63.00 59.00 62.00 46,097,900 0
11-Sep-2023 60.00 63.00 59.00 61.00 40,047,400 0
08-Sep-2023 60.00 64.00 58.00 60.00 73,521,800 0
07-Sep-2023 59.00 60.00 57.00 60.00 65,625,000 0
06-Sep-2023 59.00 59.00 58.00 59.00 5,889,400 0
05-Sep-2023 60.00 62.00 57.00 59.00 78,765,700 0
04-Sep-2023 62.00 62.00 60.00 60.00 4,736,500 0
01-Sep-2023 62.00 63.00 61.00 62.00 3,167,600 0
31-Aug-2023 63.00 65.00 61.00 63.00 40,722,100 0
30-Aug-2023 62.00 64.00 60.00 63.00 44,889,000 0
29-Aug-2023 64.00 64.00 60.00 62.00 2,166,200 0