Price History - NTBK

Kembali ke Company
Ticker: NTBK
Company: PT Nusatama Berkah Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 68.00 68.00 61.00 61.00 48,937,100 0
25-Aug-2023 63.00 63.00 62.00 63.00 1,584,500 0
24-Aug-2023 63.00 63.00 62.00 63.00 50,312,200 0
23-Aug-2023 62.00 63.00 60.00 63.00 61,424,200 0
22-Aug-2023 62.00 62.00 61.00 62.00 51,260,200 0
21-Aug-2023 60.00 65.00 59.00 62.00 107,886,300 0
18-Aug-2023 62.00 62.00 60.00 60.00 5,676,800 0
16-Aug-2023 65.00 65.00 62.00 62.00 28,052,500 0
15-Aug-2023 66.00 67.00 64.00 65.00 10,908,000 0
14-Aug-2023 65.00 66.00 64.00 66.00 5,955,300 0
11-Aug-2023 65.00 68.00 63.00 65.00 55,419,600 0
10-Aug-2023 64.00 65.00 62.00 65.00 43,495,300 0
09-Aug-2023 63.00 65.00 62.00 64.00 34,482,900 0
08-Aug-2023 65.00 66.00 63.00 63.00 33,086,600 0
07-Aug-2023 65.00 66.00 62.00 65.00 6,815,000 0
04-Aug-2023 62.00 65.00 61.00 64.00 50,173,300 0
03-Aug-2023 60.00 63.00 58.00 62.00 43,771,900 0
02-Aug-2023 58.00 61.00 57.00 60.00 36,695,700 0
01-Aug-2023 66.00 67.00 60.00 60.00 92,217,600 0
31-Jul-2023 67.00 70.00 64.00 66.00 148,788,500 0
28-Jul-2023 70.00 70.00 65.00 67.00 35,467,400 0
27-Jul-2023 70.00 71.00 69.00 70.00 86,246,500 0
26-Jul-2023 68.00 70.00 68.00 70.00 57,471,500 0
25-Jul-2023 67.00 70.00 66.00 68.00 83,050,000 0
24-Jul-2023 66.00 68.00 65.00 67.00 48,210,200 0
21-Jul-2023 64.00 68.00 64.00 66.00 89,945,400 0
20-Jul-2023 64.00 66.00 63.00 64.00 48,310,400 0
18-Jul-2023 64.00 66.00 63.00 64.00 39,906,700 0
17-Jul-2023 63.00 66.00 62.00 64.00 56,847,300 0
14-Jul-2023 66.00 66.00 63.00 64.00 26,897,400 0
13-Jul-2023 63.00 66.00 62.00 65.00 56,351,600 0
12-Jul-2023 57.00 62.00 57.00 62.00 384,222,600 0
11-Jul-2023 60.00 61.00 57.00 57.00 73,950,000 0
10-Jul-2023 61.00 62.00 58.00 60.00 226,889,000 0
07-Jul-2023 59.00 61.00 57.00 60.00 222,072,300 0
06-Jul-2023 56.00 59.00 56.00 59.00 63,258,000 0
05-Jul-2023 63.00 64.00 57.00 59.00 265,375,300 0
04-Jul-2023 67.00 68.00 63.00 63.00 190,387,200 0
03-Jul-2023 67.00 71.00 64.00 67.00 211,677,700 0
27-Jun-2023 67.00 69.00 65.00 67.00 79,381,500 0
26-Jun-2023 65.00 69.00 63.00 67.00 332,168,700 0
23-Jun-2023 69.00 72.00 69.00 69.00 274,332,200 0
22-Jun-2023 84.00 90.00 76.00 76.00 202,445,200 0
21-Jun-2023 78.00 85.00 76.00 84.00 153,920,100 0
20-Jun-2023 78.00 78.00 70.00 78.00 89,855,700 0
19-Jun-2023 65.00 71.00 65.00 71.00 82,394,600 0
16-Jun-2023 68.00 70.00 65.00 65.00 50,381,900 0
15-Jun-2023 69.00 72.00 68.00 68.00 56,688,700 0
14-Jun-2023 67.00 73.00 65.00 72.00 192,329,100 0
13-Jun-2023 62.00 68.00 60.00 67.00 131,778,000 0
12-Jun-2023 59.00 63.00 58.00 62.00 67,610,800 0
09-Jun-2023 61.00 63.00 58.00 59.00 63,627,300 0
08-Jun-2023 58.00 63.00 58.00 61.00 122,923,700 0
07-Jun-2023 58.00 62.00 56.00 58.00 131,429,300 0