Stock listing
IDX:NTBK PT Nusatama Berkah Tbk Saham
Follow PT Nusatama Berkah Tbk into a list and get an email when it puts out news.
Share price · IDX:NTBK
45.00 IDR 0.00 (0.0%)
Close on Nov 2, 2026
- Day range
- 42.00 – 46.00 IDRNov 2, 2026
- Volume
- 7.46M sharesNov 2, 2026
- Market cap
- 121.5B IDRAt the close on Nov 2, 2026 · price × 2.70B shares outstanding
- 52-week range
- 42.00 – 208.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 2.08B IDRMedian day 17.51M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:NTBK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.0% | 45.00 | 46.00 | 42.00 | 7,458,500 | |
| 45.00 | -2.00 | -4.3% | 47.00 | 48.00 | 44.00 | 8,794,600 | |
| 47.00 | -3.00 | -6.0% | 51.00 | 52.00 | 47.00 | 5,980,200 | |
| 50.00 | -3.00 | -5.7% | 52.00 | 52.00 | 50.00 | 7,790,500 | |
| 53.00 | -3.00 | -5.4% | 55.00 | 56.00 | 53.00 | 15,504,800 | |
| 56.00 | -3.00 | -5.1% | 62.00 | 62.00 | 55.00 | 12,190,200 | |
| 59.00 | +5.00 | +9.3% | 54.00 | 63.00 | 53.00 | 23,961,300 | |
| 54.00 | +2.00 | +3.8% | 50.00 | 55.00 | 50.00 | 6,463,100 | |
| 52.00 | 0.00 | 0.0% | 53.00 | 55.00 | 50.00 | 4,574,200 | |
| 52.00 | +4.00 | +8.3% | 45.00 | 64.00 | 45.00 | 29,995,300 | |
| 48.00 | -3.00 | -5.9% | 48.00 | 48.00 | 48.00 | 2,599,900 | |
| 51.00 | -9.00 | -15.0% | 55.00 | 58.00 | 51.00 | 17,045,600 | |
| 60.00 | -4.00 | -6.3% | 63.00 | 65.00 | 58.00 | 14,452,200 | |
| 64.00 | -1.00 | -1.5% | 66.00 | 69.00 | 63.00 | 16,675,400 | |
| 65.00 | 0.00 | 0.0% | 65.00 | 66.00 | 61.00 | 8,943,300 | |
| 65.00 | -1.00 | -1.5% | 66.00 | 69.00 | 62.00 | 16,452,700 | |
| 66.00 | +2.00 | +3.1% | 64.00 | 70.00 | 63.00 | 17,979,200 | |
| 64.00 | -7.00 | -9.9% | 70.00 | 70.00 | 64.00 | 16,571,000 | |
| 71.00 | +1.00 | +1.4% | 74.00 | 75.00 | 70.00 | 13,024,200 | |
| 70.00 | +4.00 | +6.1% | 66.00 | 70.00 | 65.00 | 11,634,800 | |
| 66.00 | +4.00 | +6.5% | 62.00 | 66.00 | 60.00 | 13,567,900 | |
| 62.00 | -1.00 | -1.6% | 63.00 | 63.00 | 58.00 | 6,741,800 | |
| 63.00 | -2.00 | -3.1% | 66.00 | 69.00 | 62.00 | 17,982,700 | |
| 65.00 | +1.00 | +1.6% | 67.00 | 68.00 | 63.00 | 8,889,100 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 67.00 | 57.00 | 18,169,600 | |
| 64.00 | -4.00 | -5.9% | 59.00 | 67.00 | 58.00 | 22,698,700 | |
| 68.00 | -11.00 | -13.9% | 78.00 | 79.00 | 68.00 | 39,393,700 | |
| 79.00 | 0.00 | 0.0% | 81.00 | 81.00 | 78.00 | 9,680,100 | |
| 79.00 | +1.00 | +1.3% | 77.00 | 82.00 | 76.00 | 18,658,500 | |
| 78.00 | -2.00 | -2.5% | 80.00 | 82.00 | 77.00 | 9,491,900 | |
| 80.00 | +3.00 | +3.9% | 77.00 | 82.00 | 77.00 | 14,231,200 | |
| 77.00 | -4.00 | -4.9% | 81.00 | 82.00 | 77.00 | 12,283,800 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 84.00 | 81.00 | 7,894,200 | |
| 81.00 | -2.00 | -2.4% | 83.00 | 84.00 | 80.00 | 13,169,000 | |
| 83.00 | +1.00 | +1.2% | 83.00 | 84.00 | 81.00 | 20,636,100 | |
| 82.00 | -2.00 | -2.4% | 83.00 | 85.00 | 80.00 | 14,656,800 | |
| 84.00 | 0.00 | 0.0% | 84.00 | 84.00 | 81.00 | 13,087,400 | |
| 84.00 | -3.00 | -3.4% | 87.00 | 87.00 | 84.00 | 19,319,900 | |
| 87.00 | -1.00 | -1.1% | 88.00 | 90.00 | 86.00 | 25,871,100 | |
| 88.00 | +1.00 | +1.1% | 87.00 | 92.00 | 86.00 | 73,762,400 | |
| 87.00 | -1.00 | -1.1% | 88.00 | 89.00 | 86.00 | 35,030,200 | |
| 88.00 | +5.00 | +6.0% | 84.00 | 89.00 | 84.00 | 77,103,400 | |
| 83.00 | 0.00 | 0.0% | 83.00 | 85.00 | 82.00 | 16,998,100 | |
| 83.00 | -1.00 | -1.2% | 85.00 | 85.00 | 82.00 | 16,670,700 | |
| 84.00 | +4.00 | +5.0% | 81.00 | 87.00 | 80.00 | 75,801,700 | |
| 80.00 | 0.00 | 0.0% | 81.00 | 83.00 | 78.00 | 30,877,500 | |
| 80.00 | 0.00 | 0.0% | 80.00 | 88.00 | 79.00 | 78,120,200 | |
| 80.00 | +6.00 | +8.1% | 73.00 | 81.00 | 73.00 | 25,627,800 | |
| 74.00 | -7.00 | -8.6% | 82.00 | 82.00 | 74.00 | 28,703,400 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 81.00 | 81.00 | 0 | |
| 81.00 | -2.00 | -2.4% | 85.00 | 85.00 | 81.00 | 20,464,200 | |
| 83.00 | 0.00 | 0.0% | 84.00 | 84.00 | 82.00 | 13,152,800 | |
| 83.00 | +2.00 | +2.5% | 81.00 | 90.00 | 80.00 | 107,755,700 | |
| 81.00 | 0.00 | 0.0% | 82.00 | 84.00 | 79.00 | 32,001,200 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 83.00 | 80.00 | 19,396,000 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 81.00 | 81.00 | 0 | |
| 81.00 | -1.00 | -1.2% | 82.00 | 83.00 | 79.00 | 20,794,300 | |
| 82.00 | -3.00 | -3.5% | 86.00 | 86.00 | 81.00 | 21,811,000 | |
| 85.00 | +1.00 | +1.2% | 84.00 | 87.00 | 84.00 | 36,470,700 | |
| 84.00 | -9.00 | -9.7% | 93.00 | 93.00 | 82.00 | 72,692,900 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 95.00 | 92.00 | 53,385,700 | |
| 93.00 | -1.00 | -1.1% | 94.00 | 99.00 | 92.00 | 118,754,900 | |
| 94.00 | +1.00 | +1.1% | 94.00 | 95.00 | 92.00 | 34,075,100 | |
| 93.00 | +2.00 | +2.2% | 92.00 | 95.00 | 91.00 | 39,906,400 | |
| 91.00 | -1.00 | -1.1% | 94.00 | 97.00 | 90.00 | 65,697,500 | |
| 92.00 | -1.00 | -1.1% | 91.00 | 93.00 | 90.00 | 36,090,900 |
- Ticker
- IDX:NTBK
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 59.00 (+9.3%) on Oct 23, 2026
Report of Use of Fund from The Public Offering
Oct 8, 2026
Closed 66.00 (+3.1%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 66.00 (+6.5%) on Oct 5, 2026
Report of ownership or any changes in share ownership of public companies
Jul 30, 2026
Closed 95.00 (+1.1%) on Jul 30, 2026
Changes in capital structure, addition of a new shareholder in the Subsidiary, changes in the composition of the Subsidiary's management, and addition of Indonesian Standard Industrial Classification (KBLI).
May 25, 2026
Closed 80.00 (-5.9%) on May 25, 2026
Public Expose Report Disclosure - Annual
May 20, 2026
Closed 97.00 (-6.7%) on May 20, 2026
Advertisement Submission
May 18, 2026
Closed 100.00 (+5.3%) on May 18, 2026
Public Expose Material Submission - Annual
May 8, 2026
Closed 93.00 (+2.2%) on May 8, 2026
General Announcement Public Expose - Annual
Apr 28, 2026
Closed 90.00 (+11.1%) on Apr 28, 2026
Explanation on Request for Explanation of the Exchange
Apr 24, 2026
Closed 83.00 (-3.5%) on Apr 24, 2026
Decks
Investor Presentation (June 2025)
Investor deck · 9 slides · Jun 11, 2025
PT Nusatama Berkah Tbk on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 23, 2026 · oldest 2026
- Decks
- 1 deck · latest Jun 11, 2025
Log in to ask 6ix AI your own questions about PT Nusatama Berkah Tbk.