PT Nusa Konstruksi Enjiniring Tbk DGIK

IDX · Indonesia · Industrial Services

IDR 135.00-3.00 (-2.17%)

Market open· Oct 2, 2026, 3:09 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 138.00	0.00%	IDR 138.00	IDR 139.00	IDR 132.00	9.39M
2026-09-30	IDR 138.00	+0.73%	IDR 138.00	IDR 142.00	IDR 135.00	5.15M
2026-09-29	IDR 137.00	-1.44%	IDR 139.00	IDR 139.00	IDR 134.00	9.40M
2026-09-28	IDR 139.00	+8.59%	IDR 127.00	IDR 139.00	IDR 122.00	9.69M
2026-09-25	IDR 128.00	-5.19%	IDR 135.00	IDR 135.00	IDR 117.00	5.39M
2026-09-24	IDR 135.00	-1.46%	IDR 137.00	IDR 137.00	IDR 134.00	2.10M
2026-09-23	IDR 137.00	+0.74%	IDR 136.00	IDR 137.00	IDR 134.00	1.13M
2026-09-22	IDR 136.00	-2.16%	IDR 142.00	IDR 145.00	IDR 134.00	13.02M
2026-09-21	IDR 139.00	+2.96%	IDR 135.00	IDR 141.00	IDR 134.00	17.20M
2026-09-18	IDR 135.00	-0.74%	IDR 137.00	IDR 137.00	IDR 133.00	2.54M
2026-09-17	IDR 136.00	-2.16%	IDR 136.00	IDR 140.00	IDR 135.00	1.55M
2026-09-16	IDR 139.00	-2.11%	IDR 141.00	IDR 142.00	IDR 135.00	14.47M
2026-09-15	IDR 142.00	+5.97%	IDR 134.00	IDR 144.00	IDR 133.00	21.62M
2026-09-14	IDR 134.00	-1.47%	IDR 136.00	IDR 139.00	IDR 131.00	10.84M
2026-09-11	IDR 136.00	0.00%	IDR 136.00	IDR 138.00	IDR 132.00	12.17M
2026-09-10	IDR 136.00	-1.45%	IDR 138.00	IDR 139.00	IDR 135.00	7.97M
2026-09-09	IDR 138.00	-2.13%	IDR 142.00	IDR 142.00	IDR 137.00	10.89M
2026-09-08	IDR 141.00	-1.40%	IDR 145.00	IDR 145.00	IDR 140.00	7.75M
2026-09-07	IDR 143.00	0.00%	IDR 143.00	IDR 145.00	IDR 141.00	10.21M
2026-09-04	IDR 143.00	0.00%	IDR 142.00	IDR 145.00	IDR 141.00	9.32M
2026-09-03	IDR 143.00	-0.69%	IDR 144.00	IDR 145.00	IDR 140.00	12.32M
2026-09-02	IDR 144.00	-1.37%	IDR 146.00	IDR 146.00	IDR 140.00	7.20M
2026-09-01	IDR 146.00	+4.29%	IDR 140.00	IDR 147.00	IDR 139.00	14.12M
2026-08-31	IDR 140.00	+3.70%	IDR 135.00	IDR 141.00	IDR 134.00	9.08M
2026-08-28	IDR 135.00	-1.46%	IDR 137.00	IDR 138.00	IDR 134.00	7.40M
2026-08-27	IDR 137.00	+4.58%	IDR 131.00	IDR 138.00	IDR 130.00	5.24M
2026-08-26	IDR 131.00	-4.38%	IDR 137.00	IDR 139.00	IDR 130.00	5.99M
2026-08-25	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-08-24	IDR 137.00	+1.48%	IDR 137.00	IDR 145.00	IDR 135.00	10.76M
2026-08-21	IDR 135.00	+1.50%	IDR 133.00	IDR 138.00	IDR 132.00	9.72M
2026-08-20	IDR 133.00	-1.48%	IDR 135.00	IDR 138.00	IDR 131.00	9.83M
2026-08-19	IDR 135.00	0.00%	IDR 140.00	IDR 141.00	IDR 134.00	6.43M
2026-08-18	IDR 135.00	+7.14%	IDR 127.00	IDR 137.00	IDR 127.00	11.98M
2026-08-14	IDR 126.00	+0.80%	IDR 128.00	IDR 129.00	IDR 124.00	7.95M
2026-08-13	IDR 125.00	+2.46%	IDR 123.00	IDR 128.00	IDR 123.00	7.07M
2026-08-12	IDR 122.00	-2.40%	IDR 125.00	IDR 128.00	IDR 121.00	3.95M
2026-08-11	IDR 125.00	-5.30%	IDR 132.00	IDR 147.00	IDR 121.00	28.76M
2026-08-10	IDR 132.00	+2.33%	IDR 129.00	IDR 134.00	IDR 127.00	8.35M
2026-08-07	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 128.00	3.74M
2026-08-06	IDR 129.00	0.00%	IDR 129.00	IDR 131.00	IDR 129.00	895.20K
2026-08-05	IDR 129.00	+0.78%	IDR 128.00	IDR 130.00	IDR 126.00	3.53M
2026-08-04	IDR 128.00	+1.59%	IDR 127.00	IDR 129.00	IDR 125.00	2.60M
2026-08-03	IDR 126.00	-1.56%	IDR 128.00	IDR 129.00	IDR 125.00	1.81M
2026-07-31	IDR 128.00	0.00%	IDR 126.00	IDR 133.00	IDR 126.00	3.52M
2026-07-30	IDR 128.00	0.00%	IDR 128.00	IDR 129.00	IDR 126.00	1.33M
2026-07-29	IDR 128.00	0.00%	IDR 128.00	IDR 132.00	IDR 126.00	1.48M
2026-07-28	IDR 128.00	-0.78%	IDR 129.00	IDR 132.00	IDR 128.00	1.34M
2026-07-27	IDR 129.00	0.00%	IDR 129.00	IDR 132.00	IDR 128.00	1.70M
2026-07-24	IDR 129.00	-0.77%	IDR 130.00	IDR 131.00	IDR 127.00	672.70K
2026-07-23	IDR 130.00	0.00%	IDR 131.00	IDR 133.00	IDR 130.00	509.70K
2026-07-22	IDR 130.00	-0.76%	IDR 133.00	IDR 133.00	IDR 130.00	443.40K
2026-07-21	IDR 131.00	-0.76%	IDR 134.00	IDR 136.00	IDR 130.00	2.62M
2026-07-20	IDR 132.00	+0.76%	IDR 132.00	IDR 136.00	IDR 131.00	1.18M
2026-07-17	IDR 131.00	0.00%	IDR 131.00	IDR 134.00	IDR 130.00	1.82M
2026-07-16	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 130.00	1.42M
2026-07-15	IDR 131.00	-2.24%	IDR 134.00	IDR 135.00	IDR 130.00	2.02M
2026-07-14	IDR 134.00	-2.90%	IDR 137.00	IDR 138.00	IDR 132.00	3.37M
2026-07-13	IDR 138.00	0.00%	IDR 140.00	IDR 142.00	IDR 132.00	3.55M
2026-07-10	IDR 138.00	+10.40%	IDR 125.00	IDR 148.00	IDR 123.00	7.17M
2026-07-09	IDR 125.00	+1.63%	IDR 124.00	IDR 131.00	IDR 120.00	1.22M
2026-07-08	IDR 123.00	-0.81%	IDR 123.00	IDR 126.00	IDR 122.00	317.70K
2026-07-07	IDR 124.00	+0.81%	IDR 124.00	IDR 125.00	IDR 122.00	142.30K
2026-07-06	IDR 123.00	+0.82%	IDR 124.00	IDR 127.00	IDR 122.00	402.30K
2026-07-03	IDR 122.00	0.00%	IDR 121.00	IDR 125.00	IDR 121.00	313.90K
2026-07-02	IDR 122.00	-0.81%	IDR 123.00	IDR 125.00	IDR 121.00	1.30M
2026-07-01	IDR 123.00	+4.24%	IDR 119.00	IDR 124.00	IDR 117.00	2.67M
2026-06-30	IDR 118.00	+1.72%	IDR 115.00	IDR 124.00	IDR 114.00	3.51M
2026-06-29	IDR 116.00	-2.52%	IDR 119.00	IDR 119.00	IDR 115.00	1.41M
2026-06-26	IDR 119.00	-4.80%	IDR 124.00	IDR 124.00	IDR 118.00	1.73M
2026-06-25	IDR 125.00	+2.46%	IDR 123.00	IDR 125.00	IDR 120.00	1.69M
2026-06-24	IDR 122.00	-3.17%	IDR 127.00	IDR 127.00	IDR 120.00	1.87M
2026-06-23	IDR 126.00	+4.13%	IDR 123.00	IDR 127.00	IDR 119.00	3.21M
2026-06-22	IDR 121.00	-1.63%	IDR 124.00	IDR 124.00	IDR 119.00	1.22M
2026-06-19	IDR 123.00	+0.82%	IDR 124.00	IDR 125.00	IDR 121.00	3.84M
2026-06-18	IDR 122.00	-1.61%	IDR 124.00	IDR 127.00	IDR 121.00	2.88M
2026-06-17	IDR 124.00	-0.80%	IDR 125.00	IDR 125.00	IDR 122.00	2.86M
2026-06-15	IDR 125.00	+1.63%	IDR 128.00	IDR 129.00	IDR 123.00	2.37M
2026-06-12	IDR 123.00	+4.24%	IDR 127.00	IDR 128.00	IDR 118.00	3.46M
2026-06-11	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 118.00	885.50K
2026-06-10	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 115.00	3.23M
2026-06-09	IDR 118.00	+0.85%	IDR 116.00	IDR 119.00	IDR 115.00	1.28M
2026-06-08	IDR 117.00	-4.88%	IDR 123.00	IDR 123.00	IDR 113.00	2.06M
2026-06-05	IDR 123.00	0.00%	IDR 125.00	IDR 125.00	IDR 112.00	3.26M
2026-06-04	IDR 123.00	-3.91%	IDR 127.00	IDR 129.00	IDR 115.00	2.07M
2026-06-03	IDR 128.00	-3.03%	IDR 131.00	IDR 131.00	IDR 125.00	1.28M
2026-06-02	IDR 132.00	0.00%	IDR 135.00	IDR 135.00	IDR 130.00	1.36M
2026-05-29	IDR 132.00	+1.54%	IDR 129.00	IDR 134.00	IDR 128.00	1.65M
2026-05-28	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-27	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-26	IDR 130.00	-3.70%	IDR 136.00	IDR 136.00	IDR 129.00	3.13M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 138.00	0.00%	IDR 138.00	IDR 139.00	IDR 132.00	9.39M
2026-09-30	IDR 138.00	+0.73%	IDR 138.00	IDR 142.00	IDR 135.00	5.15M
2026-09-29	IDR 137.00	-1.44%	IDR 139.00	IDR 139.00	IDR 134.00	9.40M
2026-09-28	IDR 139.00	+8.59%	IDR 127.00	IDR 139.00	IDR 122.00	9.69M
2026-09-25	IDR 128.00	-5.19%	IDR 135.00	IDR 135.00	IDR 117.00	5.39M
2026-09-24	IDR 135.00	-1.46%	IDR 137.00	IDR 137.00	IDR 134.00	2.10M
2026-09-23	IDR 137.00	+0.74%	IDR 136.00	IDR 137.00	IDR 134.00	1.13M
2026-09-22	IDR 136.00	-2.16%	IDR 142.00	IDR 145.00	IDR 134.00	13.02M
2026-09-21	IDR 139.00	+2.96%	IDR 135.00	IDR 141.00	IDR 134.00	17.20M
2026-09-18	IDR 135.00	-0.74%	IDR 137.00	IDR 137.00	IDR 133.00	2.54M
2026-09-17	IDR 136.00	-2.16%	IDR 136.00	IDR 140.00	IDR 135.00	1.55M
2026-09-16	IDR 139.00	-2.11%	IDR 141.00	IDR 142.00	IDR 135.00	14.47M
2026-09-15	IDR 142.00	+5.97%	IDR 134.00	IDR 144.00	IDR 133.00	21.62M
2026-09-14	IDR 134.00	-1.47%	IDR 136.00	IDR 139.00	IDR 131.00	10.84M
2026-09-11	IDR 136.00	0.00%	IDR 136.00	IDR 138.00	IDR 132.00	12.17M
2026-09-10	IDR 136.00	-1.45%	IDR 138.00	IDR 139.00	IDR 135.00	7.97M
2026-09-09	IDR 138.00	-2.13%	IDR 142.00	IDR 142.00	IDR 137.00	10.89M
2026-09-08	IDR 141.00	-1.40%	IDR 145.00	IDR 145.00	IDR 140.00	7.75M
2026-09-07	IDR 143.00	0.00%	IDR 143.00	IDR 145.00	IDR 141.00	10.21M
2026-09-04	IDR 143.00	0.00%	IDR 142.00	IDR 145.00	IDR 141.00	9.32M
2026-09-03	IDR 143.00	-0.69%	IDR 144.00	IDR 145.00	IDR 140.00	12.32M
2026-09-02	IDR 144.00	-1.37%	IDR 146.00	IDR 146.00	IDR 140.00	7.20M
2026-09-01	IDR 146.00	+4.29%	IDR 140.00	IDR 147.00	IDR 139.00	14.12M
2026-08-31	IDR 140.00	+3.70%	IDR 135.00	IDR 141.00	IDR 134.00	9.08M
2026-08-28	IDR 135.00	-1.46%	IDR 137.00	IDR 138.00	IDR 134.00	7.40M
2026-08-27	IDR 137.00	+4.58%	IDR 131.00	IDR 138.00	IDR 130.00	5.24M
2026-08-26	IDR 131.00	-4.38%	IDR 137.00	IDR 139.00	IDR 130.00	5.99M
2026-08-25	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-08-24	IDR 137.00	+1.48%	IDR 137.00	IDR 145.00	IDR 135.00	10.76M
2026-08-21	IDR 135.00	+1.50%	IDR 133.00	IDR 138.00	IDR 132.00	9.72M
2026-08-20	IDR 133.00	-1.48%	IDR 135.00	IDR 138.00	IDR 131.00	9.83M
2026-08-19	IDR 135.00	0.00%	IDR 140.00	IDR 141.00	IDR 134.00	6.43M
2026-08-18	IDR 135.00	+7.14%	IDR 127.00	IDR 137.00	IDR 127.00	11.98M
2026-08-14	IDR 126.00	+0.80%	IDR 128.00	IDR 129.00	IDR 124.00	7.95M
2026-08-13	IDR 125.00	+2.46%	IDR 123.00	IDR 128.00	IDR 123.00	7.07M
2026-08-12	IDR 122.00	-2.40%	IDR 125.00	IDR 128.00	IDR 121.00	3.95M
2026-08-11	IDR 125.00	-5.30%	IDR 132.00	IDR 147.00	IDR 121.00	28.76M
2026-08-10	IDR 132.00	+2.33%	IDR 129.00	IDR 134.00	IDR 127.00	8.35M
2026-08-07	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 128.00	3.74M
2026-08-06	IDR 129.00	0.00%	IDR 129.00	IDR 131.00	IDR 129.00	895.20K
2026-08-05	IDR 129.00	+0.78%	IDR 128.00	IDR 130.00	IDR 126.00	3.53M
2026-08-04	IDR 128.00	+1.59%	IDR 127.00	IDR 129.00	IDR 125.00	2.60M
2026-08-03	IDR 126.00	-1.56%	IDR 128.00	IDR 129.00	IDR 125.00	1.81M
2026-07-31	IDR 128.00	0.00%	IDR 126.00	IDR 133.00	IDR 126.00	3.52M
2026-07-30	IDR 128.00	0.00%	IDR 128.00	IDR 129.00	IDR 126.00	1.33M
2026-07-29	IDR 128.00	0.00%	IDR 128.00	IDR 132.00	IDR 126.00	1.48M
2026-07-28	IDR 128.00	-0.78%	IDR 129.00	IDR 132.00	IDR 128.00	1.34M
2026-07-27	IDR 129.00	0.00%	IDR 129.00	IDR 132.00	IDR 128.00	1.70M
2026-07-24	IDR 129.00	-0.77%	IDR 130.00	IDR 131.00	IDR 127.00	672.70K
2026-07-23	IDR 130.00	0.00%	IDR 131.00	IDR 133.00	IDR 130.00	509.70K
2026-07-22	IDR 130.00	-0.76%	IDR 133.00	IDR 133.00	IDR 130.00	443.40K
2026-07-21	IDR 131.00	-0.76%	IDR 134.00	IDR 136.00	IDR 130.00	2.62M
2026-07-20	IDR 132.00	+0.76%	IDR 132.00	IDR 136.00	IDR 131.00	1.18M
2026-07-17	IDR 131.00	0.00%	IDR 131.00	IDR 134.00	IDR 130.00	1.82M
2026-07-16	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 130.00	1.42M
2026-07-15	IDR 131.00	-2.24%	IDR 134.00	IDR 135.00	IDR 130.00	2.02M
2026-07-14	IDR 134.00	-2.90%	IDR 137.00	IDR 138.00	IDR 132.00	3.37M
2026-07-13	IDR 138.00	0.00%	IDR 140.00	IDR 142.00	IDR 132.00	3.55M
2026-07-10	IDR 138.00	+10.40%	IDR 125.00	IDR 148.00	IDR 123.00	7.17M
2026-07-09	IDR 125.00	+1.63%	IDR 124.00	IDR 131.00	IDR 120.00	1.22M
2026-07-08	IDR 123.00	-0.81%	IDR 123.00	IDR 126.00	IDR 122.00	317.70K
2026-07-07	IDR 124.00	+0.81%	IDR 124.00	IDR 125.00	IDR 122.00	142.30K
2026-07-06	IDR 123.00	+0.82%	IDR 124.00	IDR 127.00	IDR 122.00	402.30K
2026-07-03	IDR 122.00	0.00%	IDR 121.00	IDR 125.00	IDR 121.00	313.90K
2026-07-02	IDR 122.00	-0.81%	IDR 123.00	IDR 125.00	IDR 121.00	1.30M
2026-07-01	IDR 123.00	+4.24%	IDR 119.00	IDR 124.00	IDR 117.00	2.67M
2026-06-30	IDR 118.00	+1.72%	IDR 115.00	IDR 124.00	IDR 114.00	3.51M
2026-06-29	IDR 116.00	-2.52%	IDR 119.00	IDR 119.00	IDR 115.00	1.41M
2026-06-26	IDR 119.00	-4.80%	IDR 124.00	IDR 124.00	IDR 118.00	1.73M
2026-06-25	IDR 125.00	+2.46%	IDR 123.00	IDR 125.00	IDR 120.00	1.69M
2026-06-24	IDR 122.00	-3.17%	IDR 127.00	IDR 127.00	IDR 120.00	1.87M
2026-06-23	IDR 126.00	+4.13%	IDR 123.00	IDR 127.00	IDR 119.00	3.21M
2026-06-22	IDR 121.00	-1.63%	IDR 124.00	IDR 124.00	IDR 119.00	1.22M
2026-06-19	IDR 123.00	+0.82%	IDR 124.00	IDR 125.00	IDR 121.00	3.84M
2026-06-18	IDR 122.00	-1.61%	IDR 124.00	IDR 127.00	IDR 121.00	2.88M
2026-06-17	IDR 124.00	-0.80%	IDR 125.00	IDR 125.00	IDR 122.00	2.86M
2026-06-15	IDR 125.00	+1.63%	IDR 128.00	IDR 129.00	IDR 123.00	2.37M
2026-06-12	IDR 123.00	+4.24%	IDR 127.00	IDR 128.00	IDR 118.00	3.46M
2026-06-11	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 118.00	885.50K
2026-06-10	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 115.00	3.23M
2026-06-09	IDR 118.00	+0.85%	IDR 116.00	IDR 119.00	IDR 115.00	1.28M
2026-06-08	IDR 117.00	-4.88%	IDR 123.00	IDR 123.00	IDR 113.00	2.06M
2026-06-05	IDR 123.00	0.00%	IDR 125.00	IDR 125.00	IDR 112.00	3.26M
2026-06-04	IDR 123.00	-3.91%	IDR 127.00	IDR 129.00	IDR 115.00	2.07M
2026-06-03	IDR 128.00	-3.03%	IDR 131.00	IDR 131.00	IDR 125.00	1.28M
2026-06-02	IDR 132.00	0.00%	IDR 135.00	IDR 135.00	IDR 130.00	1.36M
2026-05-29	IDR 132.00	+1.54%	IDR 129.00	IDR 134.00	IDR 128.00	1.65M
2026-05-28	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-27	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-26	IDR 130.00	-3.70%	IDR 136.00	IDR 136.00	IDR 129.00	3.13M