Price History - NTBK

Kembali ke Company
Ticker: NTBK
Company: PT Nusatama Berkah Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 54.00 59.00 50.00 57.00 422,866,200 0
05-Jun-2023 55.00 56.00 54.00 54.00 128,131,000 0
31-May-2023 57.00 59.00 54.00 55.00 179,341,600 0
30-May-2023 61.00 63.00 56.00 57.00 77,747,500 0
29-May-2023 57.00 60.00 56.00 60.00 109,597,000 0
26-May-2023 53.00 58.00 50.00 57.00 138,315,400 0
25-May-2023 50.00 55.00 50.00 53.00 278,046,400 0
24-May-2023 51.00 51.00 50.00 51.00 16,327,500 0
23-May-2023 50.00 52.00 50.00 51.00 107,239,500 0
22-May-2023 50.00 52.00 50.00 51.00 64,758,900 0
19-May-2023 50.00 50.00 50.00 50.00 9,819,000 0
17-May-2023 50.00 50.00 50.00 50.00 8,464,100 0
16-May-2023 50.00 50.00 50.00 50.00 14,174,600 0
15-May-2023 50.00 50.00 50.00 50.00 8,558,900 0
12-May-2023 50.00 51.00 50.00 50.00 77,363,200 0
11-May-2023 50.00 50.00 50.00 50.00 13,636,400 0
10-May-2023 50.00 50.00 50.00 50.00 6,826,000 0
09-May-2023 50.00 50.00 50.00 50.00 4,146,500 0
08-May-2023 50.00 50.00 50.00 50.00 35,169,100 0
05-May-2023 50.00 50.00 50.00 50.00 1,496,000 0
04-May-2023 50.00 50.00 50.00 50.00 2,213,300 0
03-May-2023 50.00 50.00 50.00 50.00 2,049,900 0
02-May-2023 50.00 50.00 50.00 50.00 3,020,900 0
28-Apr-2023 50.00 50.00 50.00 50.00 103,400 0
27-Apr-2023 50.00 50.00 50.00 50.00 20,200 0
26-Apr-2023 50.00 50.00 50.00 50.00 4,600 0
18-Apr-2023 50.00 50.00 50.00 50.00 9,800 0
17-Apr-2023 50.00 50.00 50.00 50.00 11,500 0
14-Apr-2023 50.00 50.00 50.00 50.00 9,200 0
13-Apr-2023 50.00 50.00 50.00 50.00 2,500 0
12-Apr-2023 50.00 50.00 50.00 50.00 4,300 0
11-Apr-2023 50.00 50.00 50.00 50.00 3,000 0
10-Apr-2023 50.00 50.00 50.00 50.00 4,020,500 0
06-Apr-2023 50.00 50.00 50.00 50.00 13,900 0
05-Apr-2023 50.00 50.00 50.00 50.00 6,620,500 0
04-Apr-2023 50.00 50.00 50.00 50.00 9,664,300 0
03-Apr-2023 50.00 50.00 50.00 50.00 7,525,400 0
31-Mar-2023 50.00 50.00 50.00 50.00 7,480,200 0
30-Mar-2023 50.00 50.00 50.00 50.00 8,109,700 0
29-Mar-2023 50.00 50.00 50.00 50.00 1,341,900 0
28-Mar-2023 50.00 50.00 50.00 50.00 6,967,000 0
27-Mar-2023 50.00 50.00 50.00 50.00 4,837,800 0
24-Mar-2023 50.00 50.00 50.00 50.00 1,094,100 0
21-Mar-2023 50.00 50.00 50.00 50.00 10,973,700 0
20-Mar-2023 50.00 50.00 50.00 50.00 4,599,400 0
17-Mar-2023 50.00 50.00 50.00 50.00 6,489,500 0