Price History - NTBK

Kembali ke Company
Ticker: NTBK
Company: PT Nusatama Berkah Tbk
Date Open High Low Close Volume Value
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
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