Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 150.00 | 156.00 | 146.00 | 154.00 | 154.00 | 88,700 |
| 2022-08-09 | 152.00 | 154.00 | 145.00 | 150.00 | 150.00 | 385,000 |
| 2022-08-08 | 155.00 | 155.00 | 147.00 | 147.00 | 147.00 | 52,500 |
| 2022-08-05 | 154.00 | 158.00 | 150.00 | 154.00 | 154.00 | 69,000 |
| 2022-08-04 | 153.00 | 160.00 | 150.00 | 154.00 | 154.00 | 141,300 |
| 2022-08-03 | 146.00 | 159.00 | 146.00 | 150.00 | 150.00 | 138,600 |
| 2022-08-02 | 153.00 | 153.00 | 143.00 | 145.00 | 145.00 | 518,200 |
| 2022-08-01 | 165.00 | 166.00 | 153.00 | 153.00 | 153.00 | 959,200 |
| 2022-07-29 | 156.00 | 181.00 | 149.00 | 164.00 | 164.00 | 7,739,700 |
| 2022-07-28 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 8,900 |
| 2022-07-27 | 152.00 | 153.00 | 146.00 | 152.00 | 152.00 | 92,700 |
| 2022-07-26 | 149.00 | 152.00 | 145.00 | 152.00 | 152.00 | 78,300 |
| 2022-07-25 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | 57,700 |
| 2022-07-22 | 146.00 | 177.00 | 146.00 | 151.00 | 151.00 | 1,016,000 |
| 2022-07-21 | 148.00 | 153.00 | 144.00 | 147.00 | 147.00 | 67,600 |
| 2022-07-20 | 148.00 | 149.00 | 145.00 | 149.00 | 149.00 | 138,500 |
| 2022-07-19 | 153.00 | 160.00 | 145.00 | 151.00 | 151.00 | 154,300 |
| 2022-07-18 | 147.00 | 175.00 | 140.00 | 149.00 | 149.00 | 1,606,700 |
| 2022-07-15 | 143.00 | 149.00 | 141.00 | 147.00 | 147.00 | 57,000 |
| 2022-07-14 | 145.00 | 148.00 | 142.00 | 143.00 | 143.00 | 23,200 |
| 2022-07-13 | 141.00 | 146.00 | 140.00 | 146.00 | 146.00 | 38,000 |
| 2022-07-12 | 144.00 | 152.00 | 140.00 | 146.00 | 146.00 | 15,200 |
| 2022-07-11 | 144.00 | 145.00 | 141.00 | 145.00 | 145.00 | 800 |
| 2022-07-08 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | 136,700 |
| 2022-07-07 | 143.00 | 148.00 | 140.00 | 145.00 | 145.00 | 7,500 |
| 2022-07-06 | 152.00 | 153.00 | 141.00 | 143.00 | 143.00 | 57,300 |
| 2022-07-05 | 144.00 | 153.00 | 134.00 | 145.00 | 145.00 | 510,000 |
| 2022-07-04 | 146.00 | 181.00 | 139.00 | 144.00 | 144.00 | 1,147,600 |
| 2022-07-01 | 150.00 | 150.00 | 144.00 | 144.00 | 144.00 | 43,600 |
| 2022-06-30 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 300 |
| 2022-06-29 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 12,200 |
| 2022-06-28 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 1,000 |
| 2022-06-27 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 117,800 |
| 2022-06-24 | 152.00 | 152.00 | 146.00 | 150.00 | 150.00 | 68,100 |
| 2022-06-23 | 147.00 | 152.00 | 145.00 | 147.00 | 147.00 | 25,600 |
| 2022-06-22 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 600 |
| 2022-06-21 | 154.00 | 154.00 | 146.00 | 154.00 | 154.00 | 8,400 |
| 2022-06-20 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 24,300 |
| 2022-06-17 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 15,700 |
| 2022-06-16 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 8,500 |
| 2022-06-15 | 157.00 | 157.00 | 153.00 | 155.00 | 155.00 | 25,800 |
| 2022-06-14 | 152.00 | 157.00 | 152.00 | 155.00 | 155.00 | 3,300 |
| 2022-06-13 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | 29,600 |
| 2022-06-10 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 18,700 |
| 2022-06-09 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 18,400 |
| 2022-06-08 | 159.00 | 159.00 | 153.00 | 157.00 | 157.00 | 15,200 |
| 2022-06-07 | 158.00 | 160.00 | 153.00 | 157.00 | 157.00 | 6,800 |
| 2022-06-06 | 153.00 | 159.00 | 153.00 | 156.00 | 156.00 | 47,000 |
| 2022-06-03 | 154.00 | 160.00 | 154.00 | 154.00 | 154.00 | 93,100 |
| 2022-06-02 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | 66,100 |
| 2022-05-31 | 167.00 | 167.00 | 154.00 | 154.00 | 154.00 | 254,100 |
| 2022-05-30 | 175.00 | 177.00 | 164.00 | 164.00 | 164.00 | 1,178,400 |
| 2022-05-27 | 157.00 | 181.00 | 153.00 | 176.00 | 176.00 | 2,687,500 |
| 2022-05-25 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 17,000 |
| 2022-05-24 | 157.00 | 157.00 | 150.00 | 154.00 | 154.00 | 2,400 |
| 2022-05-23 | 158.00 | 158.00 | 147.00 | 154.00 | 154.00 | 5,600 |
| 2022-05-20 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 26,400 |
| 2022-05-19 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 3,100 |
| 2022-05-18 | 150.00 | 156.00 | 150.00 | 154.00 | 154.00 | 25,700 |
| 2022-05-17 | 151.00 | 158.00 | 141.00 | 150.00 | 150.00 | 98,900 |
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.