PT Nusatama Berkah Tbk NTBK

IDX · Indonesia · Consumer Durables

IDR 61.00-2.00 (-3.17%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 61.00	-3.17%	IDR 63.00	IDR 63.00	IDR 58.00	5.85M
2026-10-01	IDR 63.00	-3.08%	IDR 66.00	IDR 69.00	IDR 62.00	17.98M
2026-09-30	IDR 65.00	+1.56%	IDR 67.00	IDR 68.00	IDR 63.00	8.89M
2026-09-29	IDR 64.00	0.00%	IDR 64.00	IDR 67.00	IDR 57.00	18.17M
2026-09-28	IDR 64.00	-5.88%	IDR 59.00	IDR 67.00	IDR 58.00	22.70M
2026-09-25	IDR 68.00	-13.92%	IDR 78.00	IDR 79.00	IDR 68.00	39.39M
2026-09-24	IDR 79.00	0.00%	IDR 81.00	IDR 81.00	IDR 78.00	9.68M
2026-09-23	IDR 79.00	+1.28%	IDR 77.00	IDR 82.00	IDR 76.00	18.66M
2026-09-22	IDR 78.00	-2.50%	IDR 80.00	IDR 82.00	IDR 77.00	9.49M
2026-09-21	IDR 80.00	+3.90%	IDR 77.00	IDR 82.00	IDR 77.00	14.23M
2026-09-18	IDR 77.00	-4.94%	IDR 81.00	IDR 82.00	IDR 77.00	12.28M
2026-09-17	IDR 81.00	0.00%	IDR 81.00	IDR 84.00	IDR 81.00	7.89M
2026-09-16	IDR 81.00	-2.41%	IDR 83.00	IDR 84.00	IDR 80.00	13.17M
2026-09-15	IDR 83.00	+1.22%	IDR 83.00	IDR 84.00	IDR 81.00	20.64M
2026-09-14	IDR 82.00	-2.38%	IDR 83.00	IDR 85.00	IDR 80.00	14.66M
2026-09-11	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 81.00	13.09M
2026-09-10	IDR 84.00	-3.45%	IDR 87.00	IDR 87.00	IDR 84.00	19.32M
2026-09-09	IDR 87.00	-1.14%	IDR 88.00	IDR 90.00	IDR 86.00	25.87M
2026-09-08	IDR 88.00	+1.15%	IDR 87.00	IDR 92.00	IDR 86.00	73.76M
2026-09-07	IDR 87.00	-1.14%	IDR 88.00	IDR 89.00	IDR 86.00	35.03M
2026-09-04	IDR 88.00	+6.02%	IDR 84.00	IDR 89.00	IDR 84.00	77.10M
2026-09-03	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 82.00	17.00M
2026-09-02	IDR 83.00	-1.19%	IDR 85.00	IDR 85.00	IDR 82.00	16.67M
2026-09-01	IDR 84.00	+5.00%	IDR 81.00	IDR 87.00	IDR 80.00	75.80M
2026-08-31	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 78.00	30.88M
2026-08-28	IDR 80.00	0.00%	IDR 80.00	IDR 88.00	IDR 79.00	78.12M
2026-08-27	IDR 80.00	+8.11%	IDR 73.00	IDR 81.00	IDR 73.00	25.63M
2026-08-26	IDR 74.00	-8.64%	IDR 82.00	IDR 82.00	IDR 74.00	28.70M
2026-08-24	IDR 81.00	-2.41%	IDR 85.00	IDR 85.00	IDR 81.00	20.46M
2026-08-21	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	13.15M
2026-08-20	IDR 83.00	+2.47%	IDR 81.00	IDR 90.00	IDR 80.00	107.76M
2026-08-19	IDR 81.00	0.00%	IDR 82.00	IDR 84.00	IDR 79.00	32.00M
2026-08-18	IDR 81.00	0.00%	IDR 81.00	IDR 83.00	IDR 80.00	19.40M
2026-08-14	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 79.00	20.79M
2026-08-13	IDR 82.00	-3.53%	IDR 86.00	IDR 86.00	IDR 81.00	21.81M
2026-08-12	IDR 85.00	+1.19%	IDR 84.00	IDR 87.00	IDR 84.00	36.47M
2026-08-11	IDR 84.00	-9.68%	IDR 93.00	IDR 93.00	IDR 82.00	72.69M
2026-08-10	IDR 93.00	0.00%	IDR 93.00	IDR 95.00	IDR 92.00	53.39M
2026-08-07	IDR 93.00	-1.06%	IDR 94.00	IDR 99.00	IDR 92.00	118.75M
2026-08-06	IDR 94.00	+1.08%	IDR 94.00	IDR 95.00	IDR 92.00	34.08M
2026-08-05	IDR 93.00	+2.20%	IDR 92.00	IDR 95.00	IDR 91.00	39.91M
2026-08-04	IDR 91.00	-1.09%	IDR 94.00	IDR 97.00	IDR 90.00	65.70M
2026-08-03	IDR 92.00	-1.08%	IDR 91.00	IDR 93.00	IDR 90.00	36.09M
2026-07-31	IDR 93.00	-2.11%	IDR 95.00	IDR 96.00	IDR 93.00	44.22M
2026-07-30	IDR 95.00	+1.06%	IDR 94.00	IDR 96.00	IDR 93.00	27.59M
2026-07-29	IDR 94.00	-5.05%	IDR 100.00	IDR 102.00	IDR 93.00	98.42M
2026-07-28	IDR 99.00	+10.00%	IDR 92.00	IDR 103.00	IDR 92.00	410.29M
2026-07-27	IDR 90.00	-1.10%	IDR 91.00	IDR 94.00	IDR 87.00	31.55M
2026-07-24	IDR 91.00	-5.21%	IDR 95.00	IDR 96.00	IDR 90.00	51.03M
2026-07-23	IDR 96.00	-1.03%	IDR 98.00	IDR 103.00	IDR 95.00	116.10M
2026-07-22	IDR 97.00	-2.02%	IDR 99.00	IDR 100.00	IDR 96.00	51.02M
2026-07-21	IDR 99.00	-1.98%	IDR 102.00	IDR 104.00	IDR 96.00	180.63M
2026-07-20	IDR 101.00	+9.78%	IDR 92.00	IDR 106.00	IDR 92.00	613.42M
2026-07-17	IDR 92.00	-3.16%	IDR 96.00	IDR 97.00	IDR 92.00	39.86M
2026-07-16	IDR 95.00	-2.06%	IDR 97.00	IDR 102.00	IDR 93.00	88.17M
2026-07-15	IDR 97.00	-3.96%	IDR 101.00	IDR 107.00	IDR 96.00	141.07M
2026-07-14	IDR 101.00	0.00%	IDR 102.00	IDR 103.00	IDR 92.00	125.88M
2026-07-13	IDR 101.00	-4.72%	IDR 108.00	IDR 113.00	IDR 100.00	523.61M
2026-07-10	IDR 106.00	+17.78%	IDR 91.00	IDR 110.00	IDR 89.00	975.03M
2026-07-09	IDR 90.00	+15.38%	IDR 77.00	IDR 102.00	IDR 73.00	917.44M
2026-07-08	IDR 78.00	-13.33%	IDR 96.00	IDR 98.00	IDR 77.00	432.90M
2026-07-07	IDR 90.00	+34.33%	IDR 72.00	IDR 90.00	IDR 70.00	1.24B
2026-07-06	IDR 67.00	+34.00%	IDR 50.00	IDR 67.00	IDR 50.00	493.07M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	10.10M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	11.53M
2026-07-01	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	18.88M
2026-06-30	IDR 51.00	-3.77%	IDR 52.00	IDR 53.00	IDR 50.00	17.74M
2026-06-29	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	6.15M
2026-06-26	IDR 53.00	-3.64%	IDR 56.00	IDR 56.00	IDR 52.00	10.69M
2026-06-25	IDR 55.00	+1.85%	IDR 55.00	IDR 57.00	IDR 53.00	8.58M
2026-06-24	IDR 54.00	-6.90%	IDR 58.00	IDR 59.00	IDR 54.00	14.19M
2026-06-23	IDR 58.00	-1.69%	IDR 59.00	IDR 62.00	IDR 57.00	29.87M
2026-06-22	IDR 59.00	-1.67%	IDR 60.00	IDR 63.00	IDR 56.00	50.65M
2026-06-19	IDR 60.00	+1.69%	IDR 59.00	IDR 60.00	IDR 58.00	11.60M
2026-06-18	IDR 59.00	-3.28%	IDR 60.00	IDR 64.00	IDR 58.00	30.79M
2026-06-17	IDR 61.00	-1.61%	IDR 62.00	IDR 64.00	IDR 59.00	23.50M
2026-06-15	IDR 62.00	+5.08%	IDR 59.00	IDR 66.00	IDR 58.00	36.52M
2026-06-12	IDR 59.00	+7.27%	IDR 56.00	IDR 63.00	IDR 56.00	46.30M
2026-06-11	IDR 55.00	-6.78%	IDR 59.00	IDR 61.00	IDR 54.00	19.36M
2026-06-10	IDR 59.00	+5.36%	IDR 56.00	IDR 60.00	IDR 54.00	28.09M
2026-06-09	IDR 56.00	+9.80%	IDR 50.00	IDR 56.00	IDR 50.00	31.44M
2026-06-08	IDR 51.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	34.99M
2026-06-05	IDR 51.00	-8.93%	IDR 57.00	IDR 57.00	IDR 51.00	30.99M
2026-06-04	IDR 56.00	-9.68%	IDR 61.00	IDR 61.00	IDR 53.00	40.10M
2026-06-03	IDR 62.00	-10.14%	IDR 69.00	IDR 70.00	IDR 59.00	64.55M
2026-06-02	IDR 69.00	-6.76%	IDR 74.00	IDR 74.00	IDR 68.00	31.91M
2026-05-29	IDR 74.00	-3.90%	IDR 76.00	IDR 78.00	IDR 72.00	42.65M
2026-05-28	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0
2026-05-27	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0
2026-05-26	IDR 77.00	-3.75%	IDR 80.00	IDR 84.00	IDR 77.00	26.26M

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
2026-10-02	IDR 61.00	-3.17%	IDR 63.00	IDR 63.00	IDR 58.00	5.85M
2026-10-01	IDR 63.00	-3.08%	IDR 66.00	IDR 69.00	IDR 62.00	17.98M
2026-09-30	IDR 65.00	+1.56%	IDR 67.00	IDR 68.00	IDR 63.00	8.89M
2026-09-29	IDR 64.00	0.00%	IDR 64.00	IDR 67.00	IDR 57.00	18.17M
2026-09-28	IDR 64.00	-5.88%	IDR 59.00	IDR 67.00	IDR 58.00	22.70M
2026-09-25	IDR 68.00	-13.92%	IDR 78.00	IDR 79.00	IDR 68.00	39.39M
2026-09-24	IDR 79.00	0.00%	IDR 81.00	IDR 81.00	IDR 78.00	9.68M
2026-09-23	IDR 79.00	+1.28%	IDR 77.00	IDR 82.00	IDR 76.00	18.66M
2026-09-22	IDR 78.00	-2.50%	IDR 80.00	IDR 82.00	IDR 77.00	9.49M
2026-09-21	IDR 80.00	+3.90%	IDR 77.00	IDR 82.00	IDR 77.00	14.23M
2026-09-18	IDR 77.00	-4.94%	IDR 81.00	IDR 82.00	IDR 77.00	12.28M
2026-09-17	IDR 81.00	0.00%	IDR 81.00	IDR 84.00	IDR 81.00	7.89M
2026-09-16	IDR 81.00	-2.41%	IDR 83.00	IDR 84.00	IDR 80.00	13.17M
2026-09-15	IDR 83.00	+1.22%	IDR 83.00	IDR 84.00	IDR 81.00	20.64M
2026-09-14	IDR 82.00	-2.38%	IDR 83.00	IDR 85.00	IDR 80.00	14.66M
2026-09-11	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 81.00	13.09M
2026-09-10	IDR 84.00	-3.45%	IDR 87.00	IDR 87.00	IDR 84.00	19.32M
2026-09-09	IDR 87.00	-1.14%	IDR 88.00	IDR 90.00	IDR 86.00	25.87M
2026-09-08	IDR 88.00	+1.15%	IDR 87.00	IDR 92.00	IDR 86.00	73.76M
2026-09-07	IDR 87.00	-1.14%	IDR 88.00	IDR 89.00	IDR 86.00	35.03M
2026-09-04	IDR 88.00	+6.02%	IDR 84.00	IDR 89.00	IDR 84.00	77.10M
2026-09-03	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 82.00	17.00M
2026-09-02	IDR 83.00	-1.19%	IDR 85.00	IDR 85.00	IDR 82.00	16.67M
2026-09-01	IDR 84.00	+5.00%	IDR 81.00	IDR 87.00	IDR 80.00	75.80M
2026-08-31	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 78.00	30.88M
2026-08-28	IDR 80.00	0.00%	IDR 80.00	IDR 88.00	IDR 79.00	78.12M
2026-08-27	IDR 80.00	+8.11%	IDR 73.00	IDR 81.00	IDR 73.00	25.63M
2026-08-26	IDR 74.00	-8.64%	IDR 82.00	IDR 82.00	IDR 74.00	28.70M
2026-08-24	IDR 81.00	-2.41%	IDR 85.00	IDR 85.00	IDR 81.00	20.46M
2026-08-21	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	13.15M
2026-08-20	IDR 83.00	+2.47%	IDR 81.00	IDR 90.00	IDR 80.00	107.76M
2026-08-19	IDR 81.00	0.00%	IDR 82.00	IDR 84.00	IDR 79.00	32.00M
2026-08-18	IDR 81.00	0.00%	IDR 81.00	IDR 83.00	IDR 80.00	19.40M
2026-08-14	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 79.00	20.79M
2026-08-13	IDR 82.00	-3.53%	IDR 86.00	IDR 86.00	IDR 81.00	21.81M
2026-08-12	IDR 85.00	+1.19%	IDR 84.00	IDR 87.00	IDR 84.00	36.47M
2026-08-11	IDR 84.00	-9.68%	IDR 93.00	IDR 93.00	IDR 82.00	72.69M
2026-08-10	IDR 93.00	0.00%	IDR 93.00	IDR 95.00	IDR 92.00	53.39M
2026-08-07	IDR 93.00	-1.06%	IDR 94.00	IDR 99.00	IDR 92.00	118.75M
2026-08-06	IDR 94.00	+1.08%	IDR 94.00	IDR 95.00	IDR 92.00	34.08M
2026-08-05	IDR 93.00	+2.20%	IDR 92.00	IDR 95.00	IDR 91.00	39.91M
2026-08-04	IDR 91.00	-1.09%	IDR 94.00	IDR 97.00	IDR 90.00	65.70M
2026-08-03	IDR 92.00	-1.08%	IDR 91.00	IDR 93.00	IDR 90.00	36.09M
2026-07-31	IDR 93.00	-2.11%	IDR 95.00	IDR 96.00	IDR 93.00	44.22M
2026-07-30	IDR 95.00	+1.06%	IDR 94.00	IDR 96.00	IDR 93.00	27.59M
2026-07-29	IDR 94.00	-5.05%	IDR 100.00	IDR 102.00	IDR 93.00	98.42M
2026-07-28	IDR 99.00	+10.00%	IDR 92.00	IDR 103.00	IDR 92.00	410.29M
2026-07-27	IDR 90.00	-1.10%	IDR 91.00	IDR 94.00	IDR 87.00	31.55M
2026-07-24	IDR 91.00	-5.21%	IDR 95.00	IDR 96.00	IDR 90.00	51.03M
2026-07-23	IDR 96.00	-1.03%	IDR 98.00	IDR 103.00	IDR 95.00	116.10M
2026-07-22	IDR 97.00	-2.02%	IDR 99.00	IDR 100.00	IDR 96.00	51.02M
2026-07-21	IDR 99.00	-1.98%	IDR 102.00	IDR 104.00	IDR 96.00	180.63M
2026-07-20	IDR 101.00	+9.78%	IDR 92.00	IDR 106.00	IDR 92.00	613.42M
2026-07-17	IDR 92.00	-3.16%	IDR 96.00	IDR 97.00	IDR 92.00	39.86M
2026-07-16	IDR 95.00	-2.06%	IDR 97.00	IDR 102.00	IDR 93.00	88.17M
2026-07-15	IDR 97.00	-3.96%	IDR 101.00	IDR 107.00	IDR 96.00	141.07M
2026-07-14	IDR 101.00	0.00%	IDR 102.00	IDR 103.00	IDR 92.00	125.88M
2026-07-13	IDR 101.00	-4.72%	IDR 108.00	IDR 113.00	IDR 100.00	523.61M
2026-07-10	IDR 106.00	+17.78%	IDR 91.00	IDR 110.00	IDR 89.00	975.03M
2026-07-09	IDR 90.00	+15.38%	IDR 77.00	IDR 102.00	IDR 73.00	917.44M
2026-07-08	IDR 78.00	-13.33%	IDR 96.00	IDR 98.00	IDR 77.00	432.90M
2026-07-07	IDR 90.00	+34.33%	IDR 72.00	IDR 90.00	IDR 70.00	1.24B
2026-07-06	IDR 67.00	+34.00%	IDR 50.00	IDR 67.00	IDR 50.00	493.07M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	10.10M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	11.53M
2026-07-01	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	18.88M
2026-06-30	IDR 51.00	-3.77%	IDR 52.00	IDR 53.00	IDR 50.00	17.74M
2026-06-29	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	6.15M
2026-06-26	IDR 53.00	-3.64%	IDR 56.00	IDR 56.00	IDR 52.00	10.69M
2026-06-25	IDR 55.00	+1.85%	IDR 55.00	IDR 57.00	IDR 53.00	8.58M
2026-06-24	IDR 54.00	-6.90%	IDR 58.00	IDR 59.00	IDR 54.00	14.19M
2026-06-23	IDR 58.00	-1.69%	IDR 59.00	IDR 62.00	IDR 57.00	29.87M
2026-06-22	IDR 59.00	-1.67%	IDR 60.00	IDR 63.00	IDR 56.00	50.65M
2026-06-19	IDR 60.00	+1.69%	IDR 59.00	IDR 60.00	IDR 58.00	11.60M
2026-06-18	IDR 59.00	-3.28%	IDR 60.00	IDR 64.00	IDR 58.00	30.79M
2026-06-17	IDR 61.00	-1.61%	IDR 62.00	IDR 64.00	IDR 59.00	23.50M
2026-06-15	IDR 62.00	+5.08%	IDR 59.00	IDR 66.00	IDR 58.00	36.52M
2026-06-12	IDR 59.00	+7.27%	IDR 56.00	IDR 63.00	IDR 56.00	46.30M
2026-06-11	IDR 55.00	-6.78%	IDR 59.00	IDR 61.00	IDR 54.00	19.36M
2026-06-10	IDR 59.00	+5.36%	IDR 56.00	IDR 60.00	IDR 54.00	28.09M
2026-06-09	IDR 56.00	+9.80%	IDR 50.00	IDR 56.00	IDR 50.00	31.44M
2026-06-08	IDR 51.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	34.99M
2026-06-05	IDR 51.00	-8.93%	IDR 57.00	IDR 57.00	IDR 51.00	30.99M
2026-06-04	IDR 56.00	-9.68%	IDR 61.00	IDR 61.00	IDR 53.00	40.10M
2026-06-03	IDR 62.00	-10.14%	IDR 69.00	IDR 70.00	IDR 59.00	64.55M
2026-06-02	IDR 69.00	-6.76%	IDR 74.00	IDR 74.00	IDR 68.00	31.91M
2026-05-29	IDR 74.00	-3.90%	IDR 76.00	IDR 78.00	IDR 72.00	42.65M
2026-05-28	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0
2026-05-27	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0
2026-05-26	IDR 77.00	-3.75%	IDR 80.00	IDR 84.00	IDR 77.00	26.26M