Price History - NTBK

Kembali ke Company
Ticker: NTBK
Company: PT Nusatama Berkah Tbk
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 3,132,500 0
15-Mar-2023 51.00 51.00 50.00 50.00 4,855,000 0
14-Mar-2023 50.00 52.00 50.00 51.00 83,924,600 0
13-Mar-2023 50.00 50.00 50.00 50.00 600 0
10-Mar-2023 50.00 50.00 50.00 50.00 2,600 0
09-Mar-2023 50.00 50.00 50.00 50.00 57,100 0
08-Mar-2023 50.00 50.00 50.00 50.00 58,400 0
07-Mar-2023 50.00 50.00 50.00 50.00 11,200 0
06-Mar-2023 50.00 50.00 50.00 50.00 3,600 0
03-Mar-2023 50.00 50.00 50.00 50.00 4,900 0
02-Mar-2023 50.00 50.00 50.00 50.00 50,400 0
01-Mar-2023 50.00 50.00 50.00 50.00 1,700 0
28-Feb-2023 50.00 50.00 50.00 50.00 4,600 0
27-Feb-2023 50.00 50.00 50.00 50.00 126,600 0
24-Feb-2023 50.00 50.00 50.00 50.00 400 0
23-Feb-2023 50.00 50.00 50.00 50.00 12,500 0
22-Feb-2023 50.00 50.00 50.00 50.00 1,000 0
21-Feb-2023 50.00 50.00 50.00 50.00 3,300 0
20-Feb-2023 50.00 50.00 50.00 50.00 24,600 0
17-Feb-2023 50.00 50.00 50.00 50.00 161,700 0
16-Feb-2023 50.00 50.00 50.00 50.00 5,600 0
15-Feb-2023 50.00 50.00 50.00 50.00 14,700 0
14-Feb-2023 50.00 50.00 50.00 50.00 52,900 0
13-Feb-2023 50.00 50.00 50.00 50.00 20,400 0
10-Feb-2023 50.00 50.00 50.00 50.00 2,200 0
09-Feb-2023 50.00 50.00 50.00 50.00 97,100 0
08-Feb-2023 50.00 50.00 50.00 50.00 102,300 0
07-Feb-2023 50.00 50.00 50.00 50.00 50,400 0
06-Feb-2023 50.00 50.00 50.00 50.00 12,600 0
03-Feb-2023 50.00 50.00 50.00 50.00 2,200 0
02-Feb-2023 50.00 50.00 50.00 50.00 106,500 0
01-Feb-2023 50.00 50.00 50.00 50.00 116,700 0
31-Jan-2023 50.00 50.00 50.00 50.00 2,400 0
30-Jan-2023 50.00 50.00 50.00 50.00 6,600 0
27-Jan-2023 50.00 50.00 50.00 50.00 55,400 0
26-Jan-2023 50.00 50.00 50.00 50.00 51,100 0
25-Jan-2023 50.00 50.00 50.00 50.00 24,300 0
24-Jan-2023 50.00 50.00 50.00 50.00 2,900 0
20-Jan-2023 50.00 50.00 50.00 50.00 61,700 0
19-Jan-2023 50.00 50.00 50.00 50.00 1,700 0
18-Jan-2023 50.00 50.00 50.00 50.00 4,700 0
17-Jan-2023 50.00 50.00 50.00 50.00 59,000 0
16-Jan-2023 50.00 50.00 50.00 50.00 78,500 0
13-Jan-2023 50.00 50.00 50.00 50.00 60,500 0
12-Jan-2023 50.00 50.00 50.00 50.00 15,900 0
11-Jan-2023 50.00 50.00 50.00 50.00 256,300 0
10-Jan-2023 50.00 50.00 50.00 50.00 5,600 0
09-Jan-2023 50.00 50.00 50.00 50.00 3,000 0
06-Jan-2023 50.00 50.00 50.00 50.00 48,700 0
05-Jan-2023 50.00 50.00 50.00 50.00 5,100 0
04-Jan-2023 50.00 50.00 50.00 50.00 1,500 0
03-Jan-2023 50.00 50.00 50.00 50.00 9,400 0
02-Jan-2023 50.00 50.00 50.00 50.00 1,086,200 0
30-Dec-2022 50.00 50.00 50.00 50.00 3,900 0
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