Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 153.00 | 156.00 | 151.00 | 151.00 | 151.00 | 102,800 |
| 2022-05-12 | 159.00 | 160.00 | 153.00 | 156.00 | 156.00 | 101,200 |
| 2022-05-11 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 61,500 |
| 2022-05-10 | 157.00 | 159.00 | 154.00 | 155.00 | 155.00 | 169,500 |
| 2022-05-09 | 155.00 | 159.00 | 153.00 | 157.00 | 157.00 | 113,400 |
| 2022-04-28 | 154.00 | 175.00 | 151.00 | 155.00 | 155.00 | 3,332,100 |
| 2022-04-27 | 153.00 | 159.00 | 150.00 | 155.00 | 155.00 | 258,400 |
| 2022-04-26 | 157.00 | 157.00 | 151.00 | 153.00 | 153.00 | 553,100 |
| 2022-04-25 | 153.00 | 178.00 | 150.00 | 154.00 | 154.00 | 3,006,200 |
| 2022-04-22 | 151.00 | 178.00 | 150.00 | 152.00 | 152.00 | 3,731,800 |
| 2022-04-21 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | 83,300 |
| 2022-04-20 | 156.00 | 158.00 | 151.00 | 152.00 | 152.00 | 211,300 |
| 2022-04-19 | 153.00 | 168.00 | 150.00 | 153.00 | 153.00 | 1,129,900 |
| 2022-04-18 | 148.00 | 178.00 | 148.00 | 151.00 | 151.00 | 2,761,000 |
| 2022-04-14 | 148.00 | 153.00 | 146.00 | 149.00 | 149.00 | 60,100 |
| 2022-04-13 | 152.00 | 153.00 | 145.00 | 151.00 | 151.00 | 143,200 |
| 2022-04-12 | 148.00 | 171.00 | 144.00 | 152.00 | 152.00 | 2,562,500 |
| 2022-04-11 | 149.00 | 151.00 | 144.00 | 150.00 | 150.00 | 38,800 |
| 2022-04-08 | 148.00 | 151.00 | 143.00 | 150.00 | 150.00 | 25,800 |
| 2022-04-07 | 149.00 | 153.00 | 148.00 | 148.00 | 148.00 | 26,800 |
| 2022-04-06 | 149.00 | 155.00 | 147.00 | 147.00 | 147.00 | 103,300 |
| 2022-04-05 | 150.00 | 171.00 | 146.00 | 150.00 | 150.00 | 1,519,400 |
| 2022-04-04 | 150.00 | 157.00 | 150.00 | 150.00 | 150.00 | 75,600 |
| 2022-04-01 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 173,500 |
| 2022-03-31 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | 232,300 |
| 2022-03-30 | 160.00 | 187.00 | 152.00 | 157.00 | 157.00 | 2,260,400 |
| 2022-03-29 | 156.00 | 161.00 | 155.00 | 158.00 | 158.00 | 194,900 |
| 2022-03-28 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | 25,600 |
| 2022-03-25 | 165.00 | 173.00 | 154.00 | 158.00 | 158.00 | 1,760,300 |
| 2022-03-24 | 152.00 | 165.00 | 150.00 | 164.00 | 164.00 | 1,011,500 |
| 2022-03-23 | 158.00 | 158.00 | 147.00 | 150.00 | 150.00 | 364,100 |
| 2022-03-22 | 164.00 | 165.00 | 156.00 | 158.00 | 158.00 | 89,800 |
| 2022-03-21 | 162.00 | 178.00 | 153.00 | 162.00 | 162.00 | 1,472,200 |
| 2022-03-18 | 175.00 | 198.00 | 162.00 | 162.00 | 162.00 | 3,237,300 |
| 2022-03-17 | 147.00 | 174.00 | 141.00 | 174.00 | 174.00 | 2,771,400 |
| 2022-03-16 | 138.00 | 176.00 | 136.00 | 147.00 | 147.00 | 1,441,100 |
| 2022-03-15 | 140.00 | 170.00 | 131.00 | 135.00 | 135.00 | 1,009,900 |
| 2022-03-14 | 141.00 | 164.00 | 140.00 | 140.00 | 140.00 | 708,800 |
| 2022-03-11 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 10,000 |
| 2022-03-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10,400 |
| 2022-03-09 | 148.00 | 150.00 | 141.00 | 150.00 | 150.00 | 75,000 |
| 2022-03-08 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 3,900 |
| 2022-03-07 | 141.00 | 148.00 | 141.00 | 147.00 | 147.00 | 13,400 |
| 2022-03-04 | 142.00 | 148.00 | 140.00 | 141.00 | 141.00 | 4,700 |
| 2022-03-02 | 148.00 | 148.00 | 141.00 | 142.00 | 142.00 | 28,900 |
| 2022-03-01 | 148.00 | 148.00 | 139.00 | 148.00 | 148.00 | 2,200 |
| 2022-02-25 | 146.00 | 149.00 | 141.00 | 148.00 | 148.00 | 4,100 |
| 2022-02-24 | 144.00 | 147.00 | 140.00 | 146.00 | 146.00 | 21,900 |
| 2022-02-23 | 148.00 | 150.00 | 143.00 | 144.00 | 144.00 | 1,800 |
| 2022-02-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 300 |
| 2022-02-21 | 149.00 | 149.00 | 143.00 | 148.00 | 148.00 | 13,300 |
| 2022-02-18 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 19,200 |
| 2022-02-17 | 151.00 | 151.00 | 145.00 | 150.00 | 150.00 | 20,000 |
| 2022-02-16 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 1,300 |
| 2022-02-15 | 157.00 | 158.00 | 148.00 | 152.00 | 152.00 | 12,900 |
| 2022-02-14 | 150.00 | 159.00 | 150.00 | 157.00 | 157.00 | 2,900 |
| 2022-02-11 | 154.00 | 160.00 | 154.00 | 154.00 | 154.00 | 9,900 |
| 2022-02-10 | 152.00 | 154.00 | 148.00 | 154.00 | 154.00 | 7,300 |
| 2022-02-09 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | 10,200 |
| 2022-02-08 | 151.00 | 164.00 | 142.00 | 154.00 | 154.00 | 279,800 |
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.