Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 147.00 | 152.00 | 139.00 | 151.00 | 151.00 | 82,400 |
| 2022-02-04 | 148.00 | 148.00 | 142.00 | 147.00 | 147.00 | 2,900 |
| 2022-02-03 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 6,400 |
| 2022-02-02 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | 16,000 |
| 2022-01-31 | 143.00 | 148.00 | 141.00 | 145.00 | 145.00 | 71,000 |
| 2022-01-28 | 147.00 | 149.00 | 144.00 | 146.00 | 146.00 | 6,700 |
| 2022-01-27 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 3,000 |
| 2022-01-26 | 151.00 | 154.00 | 143.00 | 147.00 | 147.00 | 44,300 |
| 2022-01-25 | 143.00 | 155.00 | 142.00 | 150.00 | 150.00 | 39,000 |
| 2022-01-24 | 146.00 | 146.00 | 140.00 | 144.00 | 144.00 | 32,600 |
| 2022-01-21 | 145.00 | 151.00 | 145.00 | 146.00 | 146.00 | 57,200 |
| 2022-01-20 | 150.00 | 156.00 | 145.00 | 145.00 | 145.00 | 181,700 |
| 2022-01-19 | 147.00 | 155.00 | 142.00 | 154.00 | 154.00 | 48,800 |
| 2022-01-18 | 150.00 | 154.00 | 146.00 | 152.00 | 152.00 | 40,800 |
| 2022-01-17 | 161.00 | 181.00 | 150.00 | 150.00 | 150.00 | 2,108,800 |
| 2022-01-14 | 161.00 | 170.00 | 149.00 | 161.00 | 161.00 | 177,700 |
| 2022-01-13 | 163.00 | 166.00 | 153.00 | 157.00 | 157.00 | 178,500 |
| 2022-01-12 | 176.00 | 181.00 | 162.00 | 163.00 | 163.00 | 2,167,400 |
| 2022-01-11 | 170.00 | 188.00 | 160.00 | 174.00 | 174.00 | 4,648,700 |
| 2022-01-10 | 169.00 | 172.00 | 169.00 | 171.00 | 171.00 | 123,700 |
| 2022-01-07 | 172.00 | 172.00 | 169.00 | 172.00 | 172.00 | 400 |
| 2022-01-06 | 173.00 | 173.00 | 165.00 | 172.00 | 172.00 | 12,000 |
| 2022-01-05 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 10,500 |
| 2022-01-04 | 175.00 | 175.00 | 169.00 | 174.00 | 174.00 | 31,900 |
| 2022-01-03 | 175.00 | 175.00 | 170.00 | 174.00 | 174.00 | 21,700 |
| 2021-12-30 | 169.00 | 177.00 | 162.00 | 175.00 | 175.00 | 113,200 |
| 2021-12-29 | 166.00 | 169.00 | 161.00 | 169.00 | 169.00 | 71,300 |
| 2021-12-28 | 169.00 | 169.00 | 161.00 | 169.00 | 169.00 | 5,600 |
| 2021-12-27 | 169.00 | 171.00 | 164.00 | 169.00 | 169.00 | 15,700 |
| 2021-12-24 | 173.00 | 173.00 | 165.00 | 169.00 | 169.00 | 12,100 |
| 2021-12-23 | 174.00 | 174.00 | 163.00 | 171.00 | 171.00 | 24,300 |
| 2021-12-22 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | 17,500 |
| 2021-12-21 | 174.00 | 175.00 | 166.00 | 174.00 | 174.00 | 164,500 |
| 2021-12-20 | 177.00 | 177.00 | 170.00 | 175.00 | 175.00 | 139,000 |
| 2021-12-17 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 121,300 |
| 2021-12-16 | 175.00 | 177.00 | 171.00 | 176.00 | 176.00 | 52,700 |
| 2021-12-15 | 170.00 | 179.00 | 169.00 | 174.00 | 174.00 | 128,100 |
| 2021-12-14 | 176.00 | 178.00 | 169.00 | 169.00 | 169.00 | 22,200 |
| 2021-12-13 | 169.00 | 177.00 | 169.00 | 176.00 | 176.00 | 200,400 |
| 2021-12-10 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | 54,600 |
| 2021-12-09 | 167.00 | 178.00 | 167.00 | 174.00 | 174.00 | 111,700 |
| 2021-12-08 | 177.00 | 177.00 | 167.00 | 167.00 | 167.00 | 63,700 |
| 2021-12-07 | 173.00 | 178.00 | 165.00 | 177.00 | 177.00 | 106,000 |
| 2021-12-06 | 175.00 | 180.00 | 172.00 | 175.00 | 175.00 | 113,300 |
| 2021-12-03 | 175.00 | 185.00 | 172.00 | 175.00 | 175.00 | 19,100 |
| 2021-12-02 | 172.00 | 177.00 | 167.00 | 174.00 | 174.00 | 47,500 |
| 2021-12-01 | 166.00 | 177.00 | 163.00 | 166.00 | 166.00 | 352,500 |
| 2021-11-30 | 171.00 | 175.00 | 165.00 | 172.00 | 172.00 | 160,700 |
| 2021-11-29 | 171.00 | 178.00 | 164.00 | 168.00 | 168.00 | 179,200 |
| 2021-11-26 | 178.00 | 179.00 | 170.00 | 171.00 | 171.00 | 261,100 |
| 2021-11-25 | 175.00 | 182.00 | 173.00 | 178.00 | 178.00 | 329,500 |
| 2021-11-24 | 179.00 | 179.00 | 171.00 | 174.00 | 174.00 | 152,200 |
| 2021-11-23 | 179.00 | 184.00 | 171.00 | 177.00 | 177.00 | 623,900 |
| 2021-11-22 | 185.00 | 185.00 | 175.00 | 179.00 | 179.00 | 1,095,600 |
| 2021-11-19 | 195.00 | 202.00 | 181.00 | 184.00 | 184.00 | 5,449,800 |
| 2021-11-18 | 174.00 | 194.00 | 170.00 | 194.00 | 194.00 | 3,957,300 |
| 2021-11-17 | 168.00 | 196.00 | 167.00 | 171.00 | 171.00 | 4,670,100 |
| 2021-11-16 | 167.00 | 183.00 | 159.00 | 168.00 | 168.00 | 1,850,800 |
| 2021-11-15 | 167.00 | 206.00 | 156.00 | 165.00 | 165.00 | 12,303,300 |
| 2021-11-12 | 166.00 | 195.00 | 156.00 | 166.00 | 166.00 | 9,456,700 |
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.