PT Nusa Konstruksi Enjiniring Tbk (IDX:DGIK)
Indonesia
· Delayed Price · Currency is IDR 119.00
-3.00 (-2.46%)
At close: Mar 9, 2026
IDX:DGIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 122.00 | 122.00 | 108.00 | 119.00 | 119.00 | -2.46% | 1,582,000 |
| Mar 6, 2026 | 128.00 | 128.00 | 121.00 | 122.00 | 122.00 | -1.61% | 2,196,400 |
| Mar 5, 2026 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | 0.81% | 3,241,900 |
| Mar 4, 2026 | 125.00 | 128.00 | 120.00 | 123.00 | 123.00 | -3.15% | 4,207,500 |
| Mar 3, 2026 | 131.00 | 131.00 | 124.00 | 127.00 | 127.00 | 1.60% | 1,091,600 |
| Mar 2, 2026 | 127.00 | 130.00 | 124.00 | 125.00 | 125.00 | -4.58% | 2,385,300 |
| Feb 27, 2026 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | - | 1,794,600 |
| Feb 26, 2026 | 131.00 | 134.00 | 129.00 | 131.00 | 131.00 | -0.76% | 580,300 |
| Feb 25, 2026 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 0.76% | 1,696,700 |
| Feb 24, 2026 | 136.00 | 136.00 | 126.00 | 131.00 | 131.00 | -2.24% | 3,751,200 |
| Feb 23, 2026 | 132.00 | 140.00 | 132.00 | 134.00 | 134.00 | 2.29% | 1,049,800 |
| Feb 20, 2026 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.96% | 1,842,200 |
| Feb 19, 2026 | 139.00 | 140.00 | 134.00 | 135.00 | 135.00 | -2.17% | 1,662,000 |
| Feb 18, 2026 | 137.00 | 140.00 | 130.00 | 138.00 | 138.00 | - | 4,258,100 |
| Feb 13, 2026 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | -3.50% | 3,513,700 |
| Feb 12, 2026 | 140.00 | 144.00 | 136.00 | 143.00 | 143.00 | 3.62% | 2,577,800 |
| Feb 11, 2026 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | 1.47% | 2,327,700 |
| Feb 10, 2026 | 133.00 | 143.00 | 132.00 | 136.00 | 136.00 | 2.26% | 6,539,400 |
| Feb 9, 2026 | 127.00 | 133.00 | 126.00 | 133.00 | 133.00 | 4.72% | 1,288,400 |
| Feb 6, 2026 | 127.00 | 131.00 | 126.00 | 127.00 | 127.00 | -2.31% | 1,676,500 |
| Feb 5, 2026 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 1,534,200 |
| Feb 4, 2026 | 132.00 | 135.00 | 125.00 | 130.00 | 130.00 | -1.52% | 1,442,800 |
| Feb 3, 2026 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 7.32% | 2,349,400 |
| Feb 2, 2026 | 131.00 | 132.00 | 116.00 | 123.00 | 123.00 | -6.82% | 4,368,000 |
| Jan 30, 2026 | 131.00 | 135.00 | 125.00 | 132.00 | 132.00 | 3.13% | 2,513,800 |
| Jan 29, 2026 | 124.00 | 136.00 | 108.00 | 128.00 | 128.00 | 3.23% | 9,451,300 |
| Jan 28, 2026 | 141.00 | 141.00 | 123.00 | 124.00 | 124.00 | -13.89% | 9,414,200 |
| Jan 27, 2026 | 153.00 | 154.00 | 140.00 | 144.00 | 144.00 | -4.64% | 7,083,900 |
| Jan 26, 2026 | 142.00 | 167.00 | 142.00 | 151.00 | 151.00 | 6.34% | 26,277,000 |
| Jan 23, 2026 | 143.00 | 146.00 | 137.00 | 142.00 | 142.00 | 1.43% | 4,288,600 |
| Jan 22, 2026 | 146.00 | 148.00 | 138.00 | 140.00 | 140.00 | -3.45% | 5,418,200 |
| Jan 21, 2026 | 154.00 | 155.00 | 141.00 | 145.00 | 145.00 | -5.23% | 8,020,600 |
| Jan 20, 2026 | 156.00 | 157.00 | 148.00 | 153.00 | 153.00 | -0.65% | 8,973,600 |
| Jan 19, 2026 | 167.00 | 167.00 | 154.00 | 154.00 | 154.00 | -7.78% | 10,202,800 |
| Jan 15, 2026 | 169.00 | 169.00 | 162.00 | 167.00 | 167.00 | -1.18% | 6,505,100 |
| Jan 14, 2026 | 164.00 | 171.00 | 164.00 | 169.00 | 169.00 | - | 3,498,900 |
| Jan 13, 2026 | 171.00 | 173.00 | 163.00 | 169.00 | 169.00 | -0.59% | 4,737,600 |
| Jan 12, 2026 | 179.00 | 179.00 | 168.00 | 170.00 | 170.00 | -3.41% | 9,063,300 |
| Jan 9, 2026 | 175.00 | 181.00 | 171.00 | 176.00 | 176.00 | 3.53% | 15,963,800 |
| Jan 8, 2026 | 171.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 9,028,600 |
| Jan 7, 2026 | 182.00 | 182.00 | 169.00 | 170.00 | 170.00 | -6.59% | 21,806,100 |
| Jan 6, 2026 | 188.00 | 189.00 | 181.00 | 182.00 | 182.00 | -2.15% | 10,473,300 |
| Jan 5, 2026 | 190.00 | 190.00 | 184.00 | 186.00 | 186.00 | -1.59% | 10,671,400 |
| Jan 2, 2026 | 184.00 | 191.00 | 177.00 | 189.00 | 189.00 | 3.85% | 28,618,100 |
| Dec 30, 2025 | 186.00 | 188.00 | 176.00 | 182.00 | 182.00 | -1.62% | 11,673,600 |
| Dec 29, 2025 | 171.00 | 189.00 | 169.00 | 185.00 | 185.00 | 11.45% | 32,577,200 |
| Dec 24, 2025 | 173.00 | 177.00 | 162.00 | 166.00 | 166.00 | -3.49% | 12,452,900 |
| Dec 23, 2025 | 184.00 | 184.00 | 171.00 | 172.00 | 172.00 | -3.91% | 11,878,100 |
| Dec 22, 2025 | 188.00 | 192.00 | 169.00 | 179.00 | 179.00 | -1.10% | 28,408,400 |
| Dec 19, 2025 | 184.00 | 199.00 | 174.00 | 181.00 | 181.00 | -1.09% | 68,436,400 |
| Dec 18, 2025 | 167.00 | 206.00 | 167.00 | 183.00 | 183.00 | 10.24% | 203,049,400 |
| Dec 17, 2025 | 162.00 | 183.00 | 160.00 | 166.00 | 166.00 | 3.75% | 28,956,900 |
| Dec 16, 2025 | 170.00 | 170.00 | 148.00 | 160.00 | 160.00 | -7.51% | 37,413,900 |
| Dec 15, 2025 | 140.00 | 184.00 | 139.00 | 173.00 | 173.00 | 25.36% | 128,966,000 |
| Dec 12, 2025 | 133.00 | 140.00 | 131.00 | 138.00 | 138.00 | 5.34% | 26,620,000 |
| Dec 11, 2025 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 2.34% | 9,653,400 |
| Dec 10, 2025 | 129.00 | 139.00 | 128.00 | 128.00 | 128.00 | -0.78% | 16,997,800 |
| Dec 9, 2025 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | - | 8,994,400 |
| Dec 8, 2025 | 126.00 | 131.00 | 125.00 | 129.00 | 129.00 | 4.03% | 10,314,700 |
| Dec 5, 2025 | 133.00 | 143.00 | 124.00 | 124.00 | 124.00 | -6.77% | 71,403,500 |
| Dec 4, 2025 | 135.00 | 136.00 | 125.00 | 133.00 | 133.00 | -1.48% | 18,223,600 |
| Dec 3, 2025 | 120.00 | 137.00 | 119.00 | 135.00 | 135.00 | 13.45% | 45,521,100 |
| Dec 2, 2025 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 5,869,800 |
| Dec 1, 2025 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | - | 6,917,700 |
| Nov 28, 2025 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | - | 16,464,500 |
| Nov 27, 2025 | 118.00 | 124.00 | 117.00 | 120.00 | 120.00 | 1.69% | 18,001,100 |
| Nov 26, 2025 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 4.42% | 10,566,500 |
| Nov 25, 2025 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | - | 4,159,800 |
| Nov 24, 2025 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | -0.88% | 2,670,800 |
| Nov 21, 2025 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | -0.87% | 4,681,700 |
| Nov 20, 2025 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | - | 8,340,000 |
| Nov 19, 2025 | 111.00 | 115.00 | 110.00 | 115.00 | 115.00 | 2.68% | 7,618,500 |
| Nov 18, 2025 | 112.00 | 120.00 | 109.00 | 112.00 | 112.00 | 0.90% | 18,353,500 |
| Nov 17, 2025 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 0.91% | 6,939,800 |
| Nov 14, 2025 | 111.00 | 113.00 | 106.00 | 110.00 | 110.00 | -0.90% | 6,697,700 |
| Nov 13, 2025 | 112.00 | 117.00 | 108.00 | 111.00 | 111.00 | -0.89% | 25,829,800 |
| Nov 12, 2025 | 97.00 | 118.00 | 95.00 | 112.00 | 112.00 | 15.46% | 56,873,000 |
| Nov 11, 2025 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | - | 2,523,400 |
| Nov 10, 2025 | 96.00 | 97.00 | 93.00 | 97.00 | 97.00 | 2.11% | 3,564,400 |
| Nov 7, 2025 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 1.06% | 4,775,100 |
| Nov 6, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 2,377,100 |
| Nov 5, 2025 | 95.00 | 96.00 | 91.00 | 95.00 | 95.00 | -1.04% | 5,366,800 |
| Nov 4, 2025 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 3,214,500 |
| Nov 3, 2025 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 2,859,500 |
| Oct 31, 2025 | 100.00 | 100.00 | 95.00 | 98.00 | 98.00 | -2.00% | 5,826,400 |
| Oct 30, 2025 | 100.00 | 102.00 | 97.00 | 100.00 | 100.00 | - | 3,228,600 |
| Oct 29, 2025 | 98.00 | 102.00 | 97.00 | 100.00 | 100.00 | 2.04% | 2,568,000 |
| Oct 28, 2025 | 101.00 | 103.00 | 97.00 | 98.00 | 98.00 | -2.00% | 8,413,900 |
| Oct 27, 2025 | 99.00 | 102.00 | 95.00 | 100.00 | 100.00 | 4.17% | 11,068,100 |
| Oct 24, 2025 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 3,160,300 |
| Oct 23, 2025 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1.04% | 3,567,800 |
| Oct 22, 2025 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 2.13% | 4,224,200 |
| Oct 21, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 4,043,200 |
| Oct 20, 2025 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 4,473,600 |
| Oct 17, 2025 | 99.00 | 99.00 | 93.00 | 95.00 | 95.00 | -3.06% | 4,497,100 |
| Oct 16, 2025 | 98.00 | 100.00 | 95.00 | 98.00 | 98.00 | 2.08% | 5,952,400 |
| Oct 15, 2025 | 100.00 | 103.00 | 95.00 | 96.00 | 96.00 | -2.04% | 8,465,900 |
| Oct 14, 2025 | 92.00 | 107.00 | 92.00 | 98.00 | 98.00 | 6.52% | 39,629,400 |
| Oct 13, 2025 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 4,194,700 |
| Oct 10, 2025 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | - | 3,986,800 |