Informasi Saham NTBK PT Nusatama Berkah Tbk Farm & Heavy Construction Machinery

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
NTBK	PT Nusatama Berkah Tbk (NTBK.JK)	2024-02-19	40,002	Enterprise Value	1	135,003,243,850	0	0	0	0	0	0
NTBK	PT Nusatama Berkah Tbk (NTBK.JK)	2024-02-19	40,001	Market Cap	2	135,003,243,850	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend Yield	Ex-Dividend Date
NTBK	PT Nusatama Berkah Tbk	2024-04-15	At close: 03:49PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	52,000	97,683	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-04-12	At close: 03:49PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	52,000	95,874	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-04-11	At close: 03:49PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	52,000	98,683	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-04-10	At close: 03:49PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	52,000	97,376	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-04-05	At close: 03:49PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	52,000	95,291	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-04-04	At close: 03:02PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	24,000	96,034	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-04-03	At close: 01:54PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	1,900	96,772	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-04-02	At close: 03:26PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	27,300	97,286	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-04-01	At close: 02:57PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	400	99,467	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-29	At close: 02:53PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	51,300	99,467	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-28	At close: 02:53PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	51,300	103,900	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-27	At close: 02:36PM WIB	50	50	50	0.00 - 0.00	0	0		0		14,000	121,791	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-26	At close: 11:17AM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	200	124,953	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-25	At close: 02:21PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	400	127,145	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-22	At close: 02:20PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	800	129,401	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-21	At close: 02:02PM WIB	50	0	0	0.0000 - 0.0000	0	0		0		0	229,650	0	0	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-14	As of 11:04AM WIB. Market open.	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	600	8,787,275	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-13	At close: 04:00PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	3,900	9,222,012	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-11	At close: 02:00PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	900	9,741,091	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-08	At close: 02:00PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	900	9,823,101	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-05	At close: 09:41AM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	2,000	10,717,234	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-04	At close: 01:49PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	1,300	11,840,165	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-03-01	At close: 02:35PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	59,600	12,444,698	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-02-28	At close: 02:55PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	1,500	20,168,242	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-02-27	At close: 01:56PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	18,000	20,729,684	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-02-26	At close: 02:32PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	197,700	20,818,138	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk	2024-02-23	At close: 02:39PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 93.00	50	93	24,400	20,933,359	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk (NTBK.JK)	2024-02-22	At close: 02:52PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	46,300	21,148,030	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023
NTBK	PT Nusatama Berkah Tbk (NTBK.JK)	2024-02-21	At close: 03:29PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 93.00	50	93	79,100	21,570,862	135,003,000,000	223	N/A	0.25 (0.50%)	1	May 25, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
NTBK	PT Nusatama Berkah Tbk	2024-04-15	135,000,000,000	135,000,000,000	23	93	50	50	59	96	19	2,700,000,000	3,390,000,000	579,270,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	3	2	5	137,650,000,000	51	-29	6,890,000,000	4,230,000,000	-10	21,770,000,000	8	11,000,000,000	12	3	35	-24,370,000,000	-27,620,000,000
NTBK	PT Nusatama Berkah Tbk	2024-04-12	135,000,000,000	135,000,000,000	24	93	50	50	59	99	19	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-04-11	135,000,000,000	135,000,000,000	27	93	50	50	59	97	19	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-04-10	135,000,000,000	135,000,000,000	27	93	50	50	59	97	19	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-04-05	135,000,000,000	135,000,000,000	0	93	0	50	60	96	11	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-04-04	135,000,000,000	135,000,000,000	0	93	0	50	60	97	12	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-04-03	135,000,000,000	135,000,000,000	28	93	0	50	60	97	10	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-04-02	135,000,000,000	135,000,000,000	27	93	0	50	60	99	10	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-04-01	135,000,000,000	135,000,000,000	27	93	0	50	60	99	10	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-29	135,000,000,000	135,000,000,000	30	93	50	50	60	104	6	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-28	135,000,000,000	135,000,000,000	29	93	0	50	60	122	5	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-27	135,000,000,000	135,000,000,000	31	93	0	50	60	125	5	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-26	135,000,000,000	135,000,000,000	32	93	0	50	61	127	7	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-25	135,000,000,000	135,000,000,000	32	93	50	50	61	127	7	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-22	135,000,000,000	135,000,000,000	0	93	0	50	61	230	6	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-21	135,000,000,000	135,000,000,000	32	93	50	50	61	230	6	2,700,000,000	3,390,000,000	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-14	135,000,000,000	135,000,000,000	0	93	0	50	61	9,220,000	30	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-13	135,000,000,000	135,000,000,000	0	93	0	50	61	9,180,000	30	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-11	135,000,000,000	135,000,000,000	0	93	50	50	61	9,660,000	30	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-08	135,000,000,000	135,000,000,000	0	93	50	50	61	9,820,000	33	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-05	135,000,000,000	135,000,000,000	0	93	0	50	61	11,840,000	145	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-04	135,000,000,000	135,000,000,000	0	93	0	50	61	11,840,000	145	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-03-01	135,000,000,000	135,000,000,000	0	93	50	50	61	12,440,000	143	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-02-28	135,000,000,000	135,000,000,000	0	93	50	51	61	20,170,000	262	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-02-27	135,000,000,000	135,000,000,000	0	93	0	51	61	20,820,000	243	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk	2024-02-26	135,000,000,000	135,000,000,000	0	93	0	51	61	20,820,000	243	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk (NTBK.JK)	2024-02-23	135,000,000,000	135,000,000,000	0	93	0	52	61	21,150,000	238	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk (NTBK.JK)	2024-02-22	135,000,000,000	135,000,000,000	0	93	50	52	61	21,150,000	238	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000
NTBK	PT Nusatama Berkah Tbk (NTBK.JK)	2024-02-21	135,000,000,000	135,000,000,000	0	93	50	52	61	21,570,000	230	2,700,000,000	0	569,520,000	65	1	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	5	150,660,000,000	64	30	8,190,000,000	4,300,000,000	180	31,090,000,000	12	6,090,000,000	6	2	35	15,000,000,000	10,900,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:16	50	50	50	50
2024-05-08	14:20:00	50	50	50	50
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:20:16	50	50	50	50	0
2024-05-08	14:15:00	50	50	50	50	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:01	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	100,000
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:34:48	50	50	50	50	0
2024-05-08	09:30:00	50	50	50	50	100
2024-05-08	09:16:10	50	50	50	50	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:20:16	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	0
2024-05-08	13:30:01	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	100,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:34:48	50	50	50	50	0
2024-05-08	09:30:00	50	50	50	50	100
2024-05-08	09:16:10	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	0
2024-05-07	15:30:00	50	50	50	50	2,000
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:36:00	50	50	50	50	0
2024-05-07	14:30:00	50	50	50	50	1,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:51:32	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	100
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:36:20	50	50	50	50	0
2024-05-07	11:30:00	50	50	50	50	100,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:20:16	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	0
2024-05-08	13:30:01	50	50	50	50	0
2024-05-08	13:00:00	50	50	50	50	100,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:34:48	50	50	50	50	0
2024-05-08	09:16:10	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	0
2024-05-07	15:00:00	50	50	50	50	2,000
2024-05-07	14:36:00	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	1,000
2024-05-07	13:51:32	50	50	50	50	0
2024-05-07	13:00:00	50	50	50	50	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:36:20	50	50	50	50	0
2024-05-07	11:00:00	50	50	50	50	100,100
2024-05-07	10:23:33	50	50	50	50	0
2024-05-07	10:02:02	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	400
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:02:47	50	50	50	50	0
2024-05-06	15:00:00	50	50	50	50	100
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:51:10	50	50	50	50	0
2024-05-06	13:30:03	50	50	50	50	0
2024-05-06	13:00:00	50	50	50	50	100
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:20:16	50	50	50	50	0
2024-05-08	13:30:01	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	100,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:34:48	50	50	50	50	0
2024-05-08	09:16:10	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	100
2024-05-07	15:00:00	50	50	50	50	2,000
2024-05-07	14:36:00	50	50	50	50	0
2024-05-07	13:51:32	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	1,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:36:20	50	50	50	50	0
2024-05-07	10:30:00	50	50	50	50	100,100
2024-05-07	10:23:33	50	50	50	50	0
2024-05-07	10:02:02	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	400
2024-05-06	15:02:47	50	50	50	50	0
2024-05-06	15:00:00	50	50	50	50	100
2024-05-06	13:51:10	50	50	50	50	0
2024-05-06	13:30:03	50	50	50	50	0
2024-05-06	13:30:00	50	50	50	50	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:30:05	50	50	50	50	0
2024-05-03	13:30:00	50	50	50	50	100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	50	50	50	50	100,300
2024-05-07	09:00:00	50	50	50	50	103,800
2024-05-06	09:00:00	50	50	50	50	400
2024-05-03	09:00:00	50	50	50	50	14,200
2024-05-02	09:00:00	50	50	50	50	800
2024-04-30	09:00:00	50	50	50	50	18,100
2024-04-29	09:00:00	50	50	50	50	6,700
2024-04-26	09:00:00	50	50	50	50	1,200
2024-04-25	09:00:00	50	50	50	50	3,400
2024-04-24	09:00:00	50	50	50	50	3,300
2024-04-23	09:00:00	50	50	50	50	101,200
2024-04-22	09:00:00	50	50	50	50	500
2024-04-19	09:00:00	50	50	50	50	100
2024-04-18	09:00:00	50	50	50	50	20,000
2024-04-17	09:00:00	50	50	50	50	3,800
2024-04-16	09:00:00	50	50	50	50	18,300
2024-04-05	09:00:00	50	50	50	50	52,000
2024-04-04	09:00:00	50	50	50	50	24,000
2024-04-03	09:00:00	50	50	50	50	1,900
2024-04-02	09:00:00	50	50	50	50	27,300
2024-04-01	09:00:00	50	50	50	50	400
2024-03-28	09:00:00	50	50	50	50	51,300
2024-03-27	09:00:00	50	50	50	50	14,000
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	800
2024-03-21	09:00:00	50	50	50	50	9,000
2024-03-20	09:00:00	50	50	50	50	500
2024-03-19	09:00:00	50	50	50	50	12,800
2024-03-18	09:00:00	50	50	50	50	7,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	50	50	50	50	103,800
2024-05-06	09:00:00	50	50	50	50	400
2024-05-02	09:00:00	50	50	50	50	800
2024-04-30	09:00:00	50	50	50	50	18,100
2024-04-29	09:00:00	50	50	50	50	6,700
2024-04-26	09:00:00	50	50	50	50	1,200
2024-04-25	09:00:00	50	50	50	50	3,400
2024-04-24	09:00:00	50	50	50	50	3,300
2024-04-23	09:00:00	50	50	50	50	101,200
2024-04-22	09:00:00	50	50	50	50	500
2024-04-19	09:00:00	50	50	50	50	100
2024-04-18	09:00:00	50	50	50	50	20,000
2024-04-17	09:00:00	50	50	50	50	3,800
2024-04-16	09:00:00	50	50	50	50	18,300
2024-04-05	09:00:00	50	50	50	50	52,000
2024-04-04	09:00:00	50	50	50	50	24,000
2024-04-03	09:00:00	50	50	50	50	1,900
2024-04-02	09:00:00	50	50	50	50	27,300
2024-04-01	09:00:00	50	50	50	50	400
2024-03-28	09:00:00	50	50	50	50	51,300
2024-03-27	09:00:00	50	50	50	50	14,000
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	800
2024-03-21	09:00:00	50	50	50	50	9,000
2024-03-20	09:00:00	50	50	50	50	500
2024-03-19	09:00:00	50	50	50	50	12,800
2024-03-18	09:00:00	50	50	50	50	7,500
2024-03-15	09:00:00	50	50	50	50	5,400
2024-03-14	09:00:00	50	50	50	50	10,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	50	50	50	50	204,500
2024-04-28	00:00:00	50	50	50	50	39,800
2024-04-21	00:00:00	50	50	50	50	109,600
2024-04-14	00:00:00	50	50	50	50	42,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	50	50	50	50	105,600
2024-03-24	00:00:00	50	50	50	50	65,300
2024-03-17	00:00:00	50	50	50	50	30,600
2024-03-10	00:00:00	50	50	50	50	20,000
2024-03-03	00:00:00	50	50	50	50	24,500
2024-02-25	00:00:00	50	50	50	50	278,900
2024-02-18	00:00:00	50	50	50	50	1,166,500
2024-02-11	00:00:00	50	50	50	50	1,260,200
2024-02-04	00:00:00	50	50	50	50	24,500
2024-01-28	00:00:00	50	50	50	50	245,000
2024-01-21	00:00:00	50	50	50	50	92,400
2024-01-14	00:00:00	50	50	50	50	1,863,700
2024-01-07	00:00:00	50	50	50	50	401,700
2023-12-31	00:00:00	50	50	50	50	295,800
2023-12-24	00:00:00	50	50	50	50	1,543,500
2023-12-17	00:00:00	56	68	50	50	282,028,300
2023-12-10	00:00:00	67	80	53	59	280,515,800
2023-12-03	00:00:00	67	74	64	68	152,135,800
2023-11-26	00:00:00	76	93	67	68	506,697,000
2023-11-19	00:00:00	75	81	74	77	99,738,900
2023-11-12	00:00:00	69	81	68	75	90,402,100
2023-11-05	00:00:00	69	70	66	69	86,688,500
2023-10-29	00:00:00	67	70	64	69	99,521,600
2023-10-22	00:00:00	69	69	59	68	181,348,000
2023-10-15	00:00:00	63	69	63	69	89,081,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	219,500
2024-03-31	00:00:00	50	50	50	50	282,200
2024-02-29	00:00:00	50	50	50	50	200,000
2024-01-31	00:00:00	50	50	50	50	2,809,000
2023-12-31	00:00:00	50	50	50	50	2,760,100
2023-11-30	00:00:00	77	80	50	50	792,070,200
2023-10-31	00:00:00	66	93	65	77	779,615,500
2023-09-30	00:00:00	57	69	53	66	496,273,100
2023-08-31	00:00:00	62	64	53	56	502,687,500
2023-07-31	00:00:00	66	68	57	63	855,932,300
2023-06-30	00:00:00	67	71	56	66	2,415,325,000
2023-05-31	00:00:00	55	90	50	67	2,582,264,000
2023-04-30	00:00:00	50	63	50	55	1,158,311,700
2023-03-31	00:00:00	50	50	50	50	149,500
2023-02-28	00:00:00	50	50	50	50	29,830,700
2023-01-31	00:00:00	50	50	50	50	4,600
2022-12-31	00:00:00	50	50	50	50	1,840,500
2022-11-30	00:00:00	50	50	50	50	552,400
2022-10-31	00:00:00	50	50	50	50	3,074,300
2022-09-30	00:00:00	50	51	50	50	8,110,700
2022-08-31	00:00:00	50	52	50	50	105,496,800
2022-07-31	00:00:00	50	54	50	50	121,421,900
2022-06-30	00:00:00	50	54	50	50	81,978,900
2022-05-31	00:00:00	50	50	50	50	13,259,000
2022-04-30	00:00:00	51	55	50	50	91,245,500
2022-03-31	00:00:00	61	73	50	51	878,700,100
2022-02-28	00:00:00	85	96	60	61	1,126,203,100
2022-01-31	00:00:00	135	165	89	89	3,672,039,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	219,500
2024-03-31	00:00:00	50	50	50	50	282,200
2024-02-29	00:00:00	50	50	50	50	200,000
2024-01-31	00:00:00	50	50	50	50	3,291,200
2023-12-31	00:00:00	50	50	50	50	5,769,100
2023-11-30	00:00:00	77	80	50	50	797,639,300
2023-10-31	00:00:00	66	93	50	50	1,574,445,800
2023-09-30	00:00:00	57	93	50	50	2,067,958,800
2023-08-31	00:00:00	62	93	53	77	1,778,576,100
2023-07-31	00:00:00	66	69	53	66	1,854,892,900
2023-06-30	00:00:00	67	71	53	56	3,773,944,800
2023-05-31	00:00:00	55	90	50	63	5,853,521,300
2023-04-30	00:00:00	55	90	50	66	4,997,589,000
2023-03-31	00:00:00	50	90	50	67	3,740,575,700
2023-02-28	00:00:00	50	63	50	55	1,186,324,800
2023-01-31	00:00:00	50	52	50	50	172,013,600
2022-10-31	00:00:00	50	50	50	50	5,467,200
2022-07-31	00:00:00	50	54	50	50	235,029,400
2022-04-30	00:00:00	51	55	50	50	186,483,400
2022-01-31	00:00:00	135	165	50	51	5,676,942,600

Dividends Amount

Date	Time	Amount
2023-05-25	09:00:00	0
2022-08-09	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	0	0.25 %
2022	1	0	0.14 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters