Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 183.00 | 193.00 | 168.00 | 168.00 | 168.00 | 9,716,900 |
| 2026-07-27 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 244,900 |
| 2026-07-24 | 173.00 | 175.00 | 165.00 | 166.00 | 166.00 | 886,700 |
| 2026-07-23 | 172.00 | 175.00 | 172.00 | 173.00 | 173.00 | 1,270,700 |
| 2026-07-22 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | 596,000 |
| 2026-07-21 | 174.00 | 175.00 | 171.00 | 171.00 | 171.00 | 1,351,900 |
| 2026-07-20 | 175.00 | 176.00 | 171.00 | 174.00 | 174.00 | 1,348,200 |
| 2026-07-17 | 171.00 | 184.00 | 168.00 | 173.00 | 173.00 | 6,096,900 |
| 2026-07-16 | 169.00 | 171.00 | 166.00 | 168.00 | 168.00 | 597,000 |
| 2026-07-15 | 171.00 | 185.00 | 164.00 | 169.00 | 169.00 | 3,992,400 |
| 2026-07-14 | 164.00 | 172.00 | 164.00 | 165.00 | 165.00 | 1,230,300 |
| 2026-07-13 | 177.00 | 178.00 | 163.00 | 169.00 | 169.00 | 1,426,300 |
| 2026-07-10 | 165.00 | 194.00 | 165.00 | 169.00 | 169.00 | 17,122,300 |
| 2026-07-09 | 161.00 | 168.00 | 160.00 | 160.00 | 160.00 | 539,800 |
| 2026-07-08 | 167.00 | 169.00 | 160.00 | 160.00 | 160.00 | 649,800 |
| 2026-07-07 | 166.00 | 168.00 | 162.00 | 167.00 | 167.00 | 881,700 |
| 2026-07-06 | 157.00 | 182.00 | 157.00 | 166.00 | 166.00 | 6,213,800 |
| 2026-07-03 | 157.00 | 162.00 | 155.00 | 157.00 | 157.00 | 490,700 |
| 2026-07-02 | 158.00 | 166.00 | 152.00 | 158.00 | 158.00 | 1,320,600 |
| 2026-07-01 | 152.00 | 183.00 | 152.00 | 158.00 | 158.00 | 9,599,400 |
| 2026-06-30 | 156.00 | 168.00 | 152.00 | 152.00 | 152.00 | 1,566,200 |
| 2026-06-29 | 167.00 | 175.00 | 158.00 | 159.00 | 159.00 | 1,057,200 |
| 2026-06-26 | 169.00 | 188.00 | 163.00 | 166.00 | 166.00 | 3,404,500 |
| 2026-06-25 | 171.00 | 174.00 | 161.00 | 169.00 | 169.00 | 2,120,400 |
| 2026-06-24 | 162.00 | 197.00 | 160.00 | 172.00 | 172.00 | 17,055,700 |
| 2026-06-23 | 169.00 | 169.00 | 157.00 | 159.00 | 159.00 | 887,300 |
| 2026-06-22 | 178.00 | 183.00 | 162.00 | 166.00 | 166.00 | 2,099,300 |
| 2026-06-19 | 149.00 | 194.00 | 149.00 | 172.00 | 172.00 | 10,859,400 |
| 2026-06-18 | 153.00 | 153.00 | 142.00 | 145.00 | 145.00 | 288,000 |
| 2026-06-17 | 156.00 | 163.00 | 151.00 | 153.00 | 153.00 | 761,300 |
| 2026-06-16 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-06-15 | 134.00 | 166.00 | 134.00 | 152.00 | 152.00 | 2,807,100 |
| 2026-06-12 | 129.00 | 133.00 | 127.00 | 132.00 | 132.00 | 426,900 |
| 2026-06-11 | 130.00 | 130.00 | 120.00 | 124.00 | 124.00 | 371,300 |
| 2026-06-10 | 120.00 | 132.00 | 116.00 | 129.00 | 129.00 | 1,265,000 |
| 2026-06-09 | 108.00 | 120.00 | 108.00 | 113.00 | 113.00 | 1,451,100 |
| 2026-06-08 | 124.00 | 124.00 | 108.00 | 111.00 | 111.00 | 915,800 |
| 2026-06-05 | 139.00 | 139.00 | 124.00 | 125.00 | 125.00 | 209,000 |
| 2026-06-04 | 149.00 | 183.00 | 130.00 | 136.00 | 136.00 | 3,979,300 |
| 2026-06-03 | 160.00 | 160.00 | 137.00 | 146.00 | 146.00 | 1,659,100 |
| 2026-06-02 | 165.00 | 169.00 | 157.00 | 160.00 | 160.00 | 666,100 |
| 2026-06-01 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-05-29 | 150.00 | 167.00 | 149.00 | 162.00 | 162.00 | 684,000 |
| 2026-05-28 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-05-27 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-05-26 | 166.00 | 169.00 | 161.00 | 166.00 | 166.00 | 236,700 |
| 2026-05-25 | 164.00 | 185.00 | 163.00 | 164.00 | 164.00 | 936,200 |
| 2026-05-22 | 161.00 | 193.00 | 157.00 | 164.00 | 164.00 | 3,589,300 |
| 2026-05-21 | 183.00 | 187.00 | 156.00 | 158.00 | 158.00 | 1,913,200 |
| 2026-05-20 | 188.00 | 204.00 | 175.00 | 183.00 | 183.00 | 2,001,800 |
| 2026-05-19 | 181.00 | 220.00 | 180.00 | 187.00 | 187.00 | 7,479,500 |
| 2026-05-18 | 188.00 | 196.00 | 169.00 | 181.00 | 181.00 | 2,052,000 |
| 2026-05-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-05-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-05-13 | 191.00 | 199.00 | 188.00 | 190.00 | 190.00 | 2,244,500 |
| 2026-05-12 | 186.00 | 238.00 | 186.00 | 210.00 | 210.00 | 19,337,400 |
| 2026-05-11 | 191.00 | 196.00 | 177.00 | 186.00 | 186.00 | 787,800 |
| 2026-05-08 | 210.00 | 210.00 | 187.00 | 191.00 | 191.00 | 1,148,500 |
| 2026-05-07 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 792,500 |
| 2026-05-06 | 208.00 | 214.00 | 202.00 | 208.00 | 208.00 | 1,017,900 |
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.