IDX · NTBK · stock
PT Nusatama Berkah Tbk (NTBK) stock price history
Every IDX trading session of PT Nusatama Berkah Tbk from Feb 9, 2022 to Nov 13, 2026: 1,140 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTBK adjusted close, 2022 to 2026
- IDR 179.88
- All time high, 2025
- IDR 171.89
- 52 week high, IDR 37.00 low
- 1,140
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
NTBK key facts
- PT Nusatama Berkah Tbk (NTBK) closed at IDR 48.00 on Nov 13, 2026 on IDX.
- NTBK's all time high close is IDR 179.88, set on Nov 6, 2025; its all time low close is IDR 38.00 on Nov 6, 2026.
- NTBK's 52 week range is IDR 37.00 to IDR 171.89.
- NTBK returned -70.2% over the year to Nov 13, 2026.
- Since Feb 9, 2022 NTBK returned -64%, -19.4% a year compounded.
- NTBK's deepest drawdown was -78.9% from Nov 6, 2025 to Nov 6, 2026.
- DataCedar holds 1,140 daily sessions of NTBK history from Feb 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NTBK price chart, 2022 to 2026
NTBK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.2% |
| 3 months | -41.5% |
| 6 months | -49.4% |
| Year to date | -61.9% |
| 1 year | -70.2% |
| 3 years | -32.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 9, 2022 | -64.1% |
| Compound annual growth, 4.8 years | -19.4% |
NTBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 179.88 on Nov 6, 2025
- All time low close
- IDR 38.00 on Nov 6, 2026
- 52 week high
- IDR 171.89 on Nov 13, 2025
- 52 week low
- IDR 37.00 on Nov 9, 2026
- Deepest drawdown
- -78.9% from Nov 6, 2025 to Nov 6, 2026, not yet recovered
- Best single session
- +34.8% on Nov 5, 2025
- Worst single session
- -23.7% on Oct 30, 2026
- Volatility, 1 year annualised
- 104.9%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +152%
- Worst calendar year
- 2023, +0%
NTBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 9, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 125.92 | IDR 143.91 | IDR 37.00 | IDR 48.00 | -61.9% | 14.6B | 208 |
| 2025 | IDR 49.92 | IDR 207.86 | IDR 49.92 | IDR 125.92 | +152.2% | 10.9B | 236 |
| 2024 | IDR 49.76 | IDR 49.92 | IDR 49.76 | IDR 49.92 | +0.3% | 14M | 237 |
| 2023 | IDR 49.64 | IDR 92.56 | IDR 49.64 | IDR 49.76 | +0.2% | 9.8B | 239 |
| 2022 | IDR 133.84 | IDR 163.59 | IDR 49.57 | IDR 49.64 | n/a | 6.1B | 220 |
NTBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 48.00 | +6.7% |
| October 2026 | IDR 45.00 | -30.8% |
| September 2026 | IDR 65.00 | -18.8% |
| August 2026 | IDR 80.00 | -14.0% |
| July 2026 | IDR 93.00 | +82.4% |
| June 2026 | IDR 51.00 | -31.1% |
| May 2026 | IDR 74.00 | -13.9% |
| April 2026 | IDR 85.94 | +28.4% |
| March 2026 | IDR 66.96 | -26.4% |
| February 2026 | IDR 90.94 | -3.2% |
| January 2026 | IDR 93.94 | -25.4% |
| December 2025 | IDR 125.92 | -5.3% |
About the NTBK data
Daily bars. 1,140 sessions from Feb 9, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 9, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ANTBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NTBK share price history
