Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 64.000 | 72.000 | 64.000 | 69.000 | 69.000 | 735,600 |
| 2023-05-03 | 63.000 | 75.000 | 59.000 | 68.000 | 68.000 | 1,068,900 |
| 2023-05-02 | 71.000 | 73.000 | 62.000 | 62.000 | 62.000 | 589,200 |
| 2023-04-28 | 69.000 | 83.000 | 66.000 | 66.000 | 66.000 | 4,227,200 |
| 2023-04-27 | 72.000 | 74.000 | 68.000 | 68.000 | 68.000 | 96,100 |
| 2023-04-26 | 66.000 | 72.000 | 66.000 | 72.000 | 72.000 | 95,700 |
| 2023-04-18 | 69.000 | 73.000 | 66.000 | 69.000 | 69.000 | 317,500 |
| 2023-04-17 | 71.000 | 77.000 | 68.000 | 69.000 | 69.000 | 209,700 |
| 2023-04-14 | 72.000 | 74.000 | 67.000 | 72.000 | 72.000 | 363,800 |
| 2023-04-13 | 78.000 | 78.000 | 72.000 | 72.000 | 72.000 | 502,100 |
| 2023-04-12 | 82.000 | 82.000 | 77.000 | 77.000 | 77.000 | 323,200 |
| 2023-04-11 | 78.000 | 87.000 | 78.000 | 82.000 | 82.000 | 203,000 |
| 2023-04-10 | 83.000 | 90.000 | 82.000 | 83.000 | 83.000 | 112,300 |
| 2023-04-06 | 80.000 | 88.000 | 80.000 | 86.000 | 86.000 | 286,200 |
| 2023-04-05 | 85.000 | 93.000 | 85.000 | 85.000 | 85.000 | 1,197,900 |
| 2023-04-04 | 97.000 | 97.000 | 91.000 | 91.000 | 91.000 | 2,795,800 |
| 2023-04-03 | 104.00 | 114.00 | 97.000 | 97.000 | 97.000 | 4,267,700 |
| 2023-03-31 | 111.00 | 115.00 | 104.00 | 104.00 | 104.00 | 2,443,800 |
| 2023-03-30 | 108.00 | 117.00 | 102.00 | 111.00 | 111.00 | 3,465,300 |
| 2023-03-29 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | 3,411,000 |
| 2023-03-28 | 125.00 | 125.00 | 117.00 | 117.00 | 117.00 | 1,988,500 |
| 2023-03-27 | 108.00 | 144.00 | 108.00 | 125.00 | 125.00 | 7,423,500 |
| 2023-03-24 | 107.00 | 112.00 | 100.00 | 107.00 | 107.00 | 1,766,100 |
| 2023-03-21 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | 24,941,900 |
| 2023-03-20 | 97.000 | 137.00 | 96.000 | 115.00 | 115.00 | 5,311,500 |
| 2023-03-17 | 103.00 | 107.00 | 96.000 | 102.00 | 102.00 | 1,296,400 |
| 2023-03-16 | 100.00 | 125.00 | 94.000 | 103.00 | 103.00 | 5,440,200 |
| 2023-03-15 | 92.000 | 100.00 | 92.000 | 93.000 | 93.000 | 19,100 |
| 2023-03-14 | 95.000 | 103.00 | 93.000 | 98.000 | 98.000 | 161,900 |
| 2023-03-13 | 96.000 | 96.000 | 90.000 | 95.000 | 95.000 | 32,800 |
| 2023-03-10 | 91.000 | 96.000 | 85.000 | 96.000 | 96.000 | 20,300 |
| 2023-03-09 | 90.000 | 91.000 | 86.000 | 91.000 | 91.000 | 7,800 |
| 2023-03-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 600 |
| 2023-03-07 | 85.000 | 90.000 | 85.000 | 90.000 | 90.000 | 600 |
| 2023-03-06 | 90.000 | 90.000 | 87.000 | 90.000 | 90.000 | 5,100 |
| 2023-03-03 | 90.000 | 94.000 | 84.000 | 92.000 | 92.000 | 49,000 |
| 2023-03-02 | 89.000 | 92.000 | 83.000 | 90.000 | 90.000 | 43,600 |
| 2023-03-01 | 89.000 | 95.000 | 89.000 | 89.000 | 89.000 | 138,700 |
| 2023-02-28 | 93.000 | 93.000 | 87.000 | 90.000 | 90.000 | 65,700 |
| 2023-02-27 | 94.000 | 94.000 | 91.000 | 93.000 | 93.000 | 17,200 |
| 2023-02-24 | 92.000 | 95.000 | 92.000 | 94.000 | 94.000 | 2,100 |
| 2023-02-23 | 95.000 | 96.000 | 91.000 | 95.000 | 95.000 | 13,200 |
| 2023-02-22 | 97.000 | 97.000 | 91.000 | 97.000 | 97.000 | 70,500 |
| 2023-02-21 | 92.000 | 99.000 | 86.000 | 97.000 | 97.000 | 71,600 |
| 2023-02-20 | 91.000 | 92.000 | 90.000 | 92.000 | 92.000 | 5,100 |
| 2023-02-17 | 97.000 | 97.000 | 92.000 | 92.000 | 92.000 | 16,700 |
| 2023-02-16 | 96.000 | 97.000 | 92.000 | 97.000 | 97.000 | 24,500 |
| 2023-02-15 | 94.000 | 97.000 | 94.000 | 97.000 | 97.000 | 3,700 |
| 2023-02-14 | 92.000 | 98.000 | 92.000 | 97.000 | 97.000 | 5,800 |
| 2023-02-13 | 96.000 | 96.000 | 92.000 | 94.000 | 94.000 | 3,400 |
| 2023-02-10 | 98.000 | 98.000 | 94.000 | 96.000 | 96.000 | 18,600 |
| 2023-02-09 | 102.00 | 102.00 | 98.000 | 99.000 | 99.000 | 18,000 |
| 2023-02-08 | 99.000 | 104.00 | 97.000 | 104.00 | 104.00 | 7,700 |
| 2023-02-07 | 104.00 | 104.00 | 99.000 | 99.000 | 99.000 | 27,800 |
| 2023-02-06 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 16,900 |
| 2023-02-03 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 68,200 |
| 2023-02-02 | 100.00 | 112.00 | 94.000 | 103.00 | 103.00 | 491,700 |
| 2023-02-01 | 95.000 | 102.00 | 94.000 | 100.00 | 100.00 | 13,300 |
| 2023-01-31 | 104.00 | 104.00 | 91.000 | 95.000 | 95.000 | 103,200 |
| 2023-01-30 | 102.00 | 110.00 | 95.000 | 97.000 | 97.000 | 199,400 |
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.