Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 58.000 | 58.000 | 56.000 | 56.000 | 56.000 | 796,900 |
| 2024-01-26 | 57.000 | 58.000 | 55.000 | 57.000 | 57.000 | 2,094,200 |
| 2024-01-25 | 56.000 | 59.000 | 56.000 | 58.000 | 58.000 | 914,900 |
| 2024-01-24 | 58.000 | 59.000 | 56.000 | 56.000 | 56.000 | 2,437,500 |
| 2024-01-23 | 57.000 | 60.000 | 57.000 | 58.000 | 58.000 | 1,703,800 |
| 2024-01-22 | 59.000 | 59.000 | 56.000 | 58.000 | 58.000 | 3,502,200 |
| 2024-01-19 | 59.000 | 73.000 | 58.000 | 58.000 | 58.000 | 44,584,200 |
| 2024-01-18 | 59.000 | 60.000 | 58.000 | 59.000 | 59.000 | 1,528,400 |
| 2024-01-17 | 50.000 | 61.000 | 50.000 | 59.000 | 59.000 | 4,096,700 |
| 2024-01-16 | 57.000 | 63.000 | 57.000 | 59.000 | 59.000 | 3,775,400 |
| 2024-01-15 | 58.000 | 75.000 | 56.000 | 59.000 | 59.000 | 49,842,400 |
| 2024-01-12 | 75.000 | 78.000 | 59.000 | 60.000 | 60.000 | 19,774,200 |
| 2024-01-11 | 78.000 | 80.000 | 70.000 | 75.000 | 75.000 | 7,299,000 |
| 2024-01-10 | 79.000 | 79.000 | 71.000 | 73.000 | 73.000 | 1,092,300 |
| 2024-01-09 | 75.000 | 77.000 | 71.000 | 74.000 | 74.000 | 1,562,200 |
| 2024-01-08 | 80.000 | 86.000 | 72.000 | 75.000 | 75.000 | 8,038,700 |
| 2024-01-05 | 73.000 | 80.000 | 71.000 | 79.000 | 79.000 | 4,479,800 |
| 2024-01-04 | 66.000 | 73.000 | 65.000 | 73.000 | 73.000 | 2,048,000 |
| 2024-01-03 | 66.000 | 68.000 | 64.000 | 67.000 | 67.000 | 1,455,400 |
| 2024-01-02 | 63.000 | 68.000 | 63.000 | 66.000 | 66.000 | 2,015,700 |
| 2023-12-29 | 69.000 | 69.000 | 63.000 | 63.000 | 63.000 | 3,476,600 |
| 2023-12-28 | 70.000 | 70.000 | 62.000 | 63.000 | 63.000 | 1,252,500 |
| 2023-12-27 | 67.000 | 67.000 | 61.000 | 64.000 | 64.000 | 1,444,300 |
| 2023-12-22 | 69.000 | 69.000 | 61.000 | 62.000 | 62.000 | 2,208,100 |
| 2023-12-21 | 70.000 | 72.000 | 61.000 | 63.000 | 63.000 | 13,430,700 |
| 2023-12-20 | 59.000 | 67.000 | 58.000 | 67.000 | 67.000 | 9,930,100 |
| 2023-12-19 | 61.000 | 66.000 | 61.000 | 61.000 | 61.000 | 11,066,700 |
| 2023-12-18 | 67.000 | 73.000 | 67.000 | 67.000 | 67.000 | 12,967,900 |
| 2023-12-15 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 156,800 |
| 2023-12-14 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 120,800 |
| 2023-12-13 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 155,600 |
| 2023-12-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 112,300 |
| 2023-12-11 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-08 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-07 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-06 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-11-30 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-11-29 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-11-28 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-11-27 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-11-24 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-11-23 | 119.00 | 147.00 | 111.00 | 112.00 | 112.00 | 245,952,500 |
| 2023-11-22 | 82.000 | 109.00 | 82.000 | 109.00 | 109.00 | 91,193,100 |
| 2023-11-21 | 74.000 | 84.000 | 74.000 | 81.000 | 81.000 | 1,244,900 |
| 2023-11-20 | 90.000 | 90.000 | 81.000 | 81.000 | 81.000 | 934,800 |
| 2023-11-17 | 91.000 | 91.000 | 80.000 | 81.000 | 81.000 | 1,130,200 |
| 2023-11-16 | 91.000 | 91.000 | 80.000 | 81.000 | 81.000 | 4,550,900 |
| 2023-11-15 | 83.000 | 84.000 | 82.000 | 82.000 | 82.000 | 817,300 |
| 2023-11-14 | 86.000 | 89.000 | 81.000 | 83.000 | 83.000 | 3,255,000 |
| 2023-11-13 | 79.000 | 97.000 | 79.000 | 86.000 | 86.000 | 29,206,000 |
| 2023-11-10 | 78.000 | 82.000 | 78.000 | 80.000 | 80.000 | 1,205,000 |
| 2023-11-09 | 80.000 | 82.000 | 77.000 | 78.000 | 78.000 | 1,081,500 |
| 2023-11-08 | 73.000 | 80.000 | 73.000 | 78.000 | 78.000 | 1,749,200 |
| 2023-11-07 | 74.000 | 82.000 | 74.000 | 79.000 | 79.000 | 2,707,100 |
| 2023-11-06 | 73.000 | 80.000 | 73.000 | 78.000 | 78.000 | 1,766,700 |
| 2023-11-03 | 80.000 | 96.000 | 79.000 | 79.000 | 79.000 | 31,887,500 |
| 2023-11-02 | 80.000 | 83.000 | 79.000 | 80.000 | 80.000 | 385,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.