Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.20 -52.87 (-3.95%)
PT Nusa Konstruksi Enjiniring Tbk (DGIK.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | 8,525,600 |
| 29 Apr 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 6,624,100 |
| 26 Apr 2024 | 80.00 | 88.00 | 80.00 | 86.00 | 86.00 | 4,387,800 |
| 25 Apr 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 12,620,200 |
| 24 Apr 2024 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 16,369,300 |
| 23 Apr 2024 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | 4,729,100 |
| 22 Apr 2024 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 6,836,200 |
| 19 Apr 2024 | 89.00 | 90.00 | 81.00 | 86.00 | 86.00 | 11,986,100 |
| 18 Apr 2024 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | 7,352,500 |
| 17 Apr 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 10,902,800 |
| 16 Apr 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 11,889,300 |
| 05 Apr 2024 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 6,346,600 |
| 04 Apr 2024 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 7,563,600 |
| 03 Apr 2024 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | 4,895,000 |
| 02 Apr 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 17,028,300 |
| 01 Apr 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 13,783,800 |
| 28 Mar 2024 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 3,342,000 |
| 27 Mar 2024 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 5,115,900 |
| 26 Mar 2024 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 7,540,700 |
| 25 Mar 2024 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 16,073,900 |
| 22 Mar 2024 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 5,076,100 |
| 21 Mar 2024 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 16,094,100 |
| 20 Mar 2024 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | 6,983,000 |
| 19 Mar 2024 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 8,927,900 |
| 18 Mar 2024 | 95.00 | 97.00 | 91.00 | 94.00 | 94.00 | 11,432,500 |
| 15 Mar 2024 | 94.00 | 97.00 | 91.00 | 95.00 | 95.00 | 9,372,700 |
| 14 Mar 2024 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 19,480,000 |
| 13 Mar 2024 | 93.00 | 95.00 | 89.00 | 94.00 | 94.00 | 24,749,300 |
| 08 Mar 2024 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 8,207,200 |
| 07 Mar 2024 | 94.00 | 94.00 | 91.00 | 94.00 | 94.00 | 6,129,600 |
| 06 Mar 2024 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | 7,377,100 |
| 05 Mar 2024 | 93.00 | 98.00 | 92.00 | 94.00 | 94.00 | 19,465,800 |
| 04 Mar 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 17,781,700 |
| 01 Mar 2024 | 94.00 | 99.00 | 94.00 | 94.00 | 94.00 | 8,160,500 |
| 29 Feb 2024 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | 12,862,500 |
| 28 Feb 2024 | 91.00 | 100.00 | 90.00 | 96.00 | 96.00 | 18,645,600 |
| 27 Feb 2024 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 14,540,400 |
| 26 Feb 2024 | 92.00 | 93.00 | 87.00 | 91.00 | 91.00 | 22,383,200 |
| 23 Feb 2024 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | 5,626,300 |
| 22 Feb 2024 | 91.00 | 94.00 | 89.00 | 92.00 | 92.00 | 9,710,000 |
| 21 Feb 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 5,623,300 |
| 20 Feb 2024 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 14,487,800 |
| 19 Feb 2024 | 95.00 | 95.00 | 89.00 | 91.00 | 91.00 | 9,470,700 |
| 16 Feb 2024 | 96.00 | 97.00 | 91.00 | 95.00 | 95.00 | 20,063,300 |
| 15 Feb 2024 | 90.00 | 102.00 | 89.00 | 96.00 | 96.00 | 37,841,600 |
| 13 Feb 2024 | 88.00 | 91.00 | 86.00 | 90.00 | 90.00 | 10,259,900 |
| 12 Feb 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 7,941,000 |
| 07 Feb 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 4,898,500 |
| 06 Feb 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 7,371,500 |
| 05 Feb 2024 | 88.00 | 92.00 | 88.00 | 89.00 | 89.00 | 17,595,200 |
| 02 Feb 2024 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 17,762,300 |
| 01 Feb 2024 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 10,055,600 |
| 31 Jan 2024 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | 7,809,800 |
| 30 Jan 2024 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 11,645,600 |
| 29 Jan 2024 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 10,474,700 |
| 26 Jan 2024 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 14,691,200 |
| 25 Jan 2024 | 89.00 | 94.00 | 88.00 | 92.00 | 92.00 | 19,907,800 |
| 24 Jan 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 7,758,300 |
| 23 Jan 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 6,346,700 |
| 22 Jan 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 6,673,400 |
| 19 Jan 2024 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | 17,118,100 |
| 18 Jan 2024 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 23,824,000 |
| 17 Jan 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 8,934,700 |
| 16 Jan 2024 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 13,436,000 |
| 15 Jan 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 8,943,900 |
| 12 Jan 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 16,055,700 |
| 11 Jan 2024 | 90.00 | 91.00 | 87.00 | 91.00 | 91.00 | 20,310,400 |
| 10 Jan 2024 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 11,157,400 |
| 09 Jan 2024 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 6,978,500 |
| 08 Jan 2024 | 92.00 | 94.00 | 90.00 | 93.00 | 93.00 | 12,330,600 |
| 05 Jan 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 20,135,300 |
| 04 Jan 2024 | 92.00 | 93.00 | 89.00 | 92.00 | 92.00 | 23,788,400 |
| 03 Jan 2024 | 97.00 | 97.00 | 91.00 | 92.00 | 92.00 | 12,270,600 |
| 02 Jan 2024 | 96.00 | 99.00 | 94.00 | 97.00 | 97.00 | 14,176,300 |
| 29 Dec 2023 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | 16,667,600 |
| 28 Dec 2023 | 94.00 | 96.00 | 93.00 | 96.00 | 96.00 | 15,054,300 |
| 27 Dec 2023 | 93.00 | 96.00 | 93.00 | 94.00 | 94.00 | 16,539,100 |
| 22 Dec 2023 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 23,335,200 |
| 21 Dec 2023 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | 23,703,300 |
| 20 Dec 2023 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | 16,773,200 |
| 19 Dec 2023 | 88.00 | 94.00 | 88.00 | 94.00 | 94.00 | 22,426,600 |
| 18 Dec 2023 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 14,346,700 |
| 15 Dec 2023 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 24,256,300 |
| 14 Dec 2023 | 90.00 | 90.00 | 87.00 | 90.00 | 90.00 | 13,695,100 |
| 13 Dec 2023 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 25,655,500 |
| 12 Dec 2023 | 86.00 | 88.00 | 84.00 | 88.00 | 88.00 | 15,090,700 |
| 11 Dec 2023 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 13,949,400 |
| 08 Dec 2023 | 85.00 | 88.00 | 83.00 | 87.00 | 87.00 | 34,142,400 |
| 07 Dec 2023 | 88.00 | 89.00 | 83.00 | 85.00 | 85.00 | 30,443,600 |
| 06 Dec 2023 | 92.00 | 92.00 | 86.00 | 88.00 | 88.00 | 13,245,800 |
| 05 Dec 2023 | 85.00 | 96.00 | 85.00 | 92.00 | 92.00 | 51,288,700 |
| 04 Dec 2023 | 83.00 | 85.00 | 82.00 | 85.00 | 85.00 | 18,651,800 |
| 01 Dec 2023 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 31,141,400 |
| 30 Nov 2023 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 34,273,600 |
| 29 Nov 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 8,024,200 |
| 28 Nov 2023 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 8,089,700 |
| 27 Nov 2023 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 12,820,100 |
| 24 Nov 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 25,388,500 |
| 23 Nov 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 25,168,500 |
| 22 Nov 2023 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 8,245,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.