Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 647,900 |
| 2026-05-04 | 206.00 | 220.00 | 202.00 | 206.00 | 206.00 | 1,047,600 |
| 2026-05-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-04-30 | 212.00 | 220.00 | 183.00 | 202.00 | 202.00 | 2,652,000 |
| 2026-04-29 | 238.00 | 242.00 | 208.00 | 212.00 | 212.00 | 5,172,300 |
| 2026-04-28 | 198.00 | 254.00 | 191.00 | 232.00 | 232.00 | 20,436,900 |
| 2026-04-27 | 204.00 | 230.00 | 194.00 | 199.00 | 199.00 | 4,004,900 |
| 2026-04-24 | 214.00 | 214.00 | 194.00 | 204.00 | 204.00 | 1,225,700 |
| 2026-04-23 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | 549,500 |
| 2026-04-22 | 220.00 | 222.00 | 210.00 | 222.00 | 222.00 | 1,712,800 |
| 2026-04-21 | 224.00 | 228.00 | 212.00 | 224.00 | 224.00 | 960,900 |
| 2026-04-20 | 232.00 | 238.00 | 210.00 | 224.00 | 224.00 | 2,172,100 |
| 2026-04-17 | 238.00 | 240.00 | 230.00 | 232.00 | 232.00 | 1,042,900 |
| 2026-04-16 | 242.00 | 246.00 | 230.00 | 238.00 | 238.00 | 1,755,600 |
| 2026-04-15 | 268.00 | 268.00 | 230.00 | 242.00 | 242.00 | 4,878,300 |
| 2026-04-14 | 288.00 | 318.00 | 240.00 | 268.00 | 268.00 | 34,023,700 |
| 2026-04-13 | 216.00 | 260.00 | 206.00 | 260.00 | 260.00 | 32,028,900 |
| 2026-04-10 | 146.00 | 194.00 | 145.00 | 194.00 | 194.00 | 8,682,900 |
| 2026-04-09 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 107,800 |
| 2026-04-08 | 147.00 | 147.00 | 140.00 | 143.00 | 143.00 | 499,000 |
| 2026-04-07 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 426,000 |
| 2026-04-06 | 142.00 | 142.00 | 135.00 | 138.00 | 138.00 | 379,400 |
| 2026-04-02 | 145.00 | 150.00 | 138.00 | 141.00 | 141.00 | 763,800 |
| 2026-04-01 | 141.00 | 159.00 | 136.00 | 147.00 | 147.00 | 618,700 |
| 2026-03-31 | 141.00 | 143.00 | 136.00 | 141.00 | 141.00 | 147,900 |
| 2026-03-30 | 146.00 | 146.00 | 135.00 | 141.00 | 141.00 | 241,600 |
| 2026-03-27 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 151,900 |
| 2026-03-26 | 147.00 | 151.00 | 133.00 | 144.00 | 144.00 | 242,900 |
| 2026-03-25 | 145.00 | 160.00 | 142.00 | 147.00 | 147.00 | 531,400 |
| 2026-03-17 | 146.00 | 175.00 | 145.00 | 148.00 | 148.00 | 1,476,500 |
| 2026-03-16 | 146.00 | 158.00 | 133.00 | 154.00 | 154.00 | 562,100 |
| 2026-03-13 | 148.00 | 184.00 | 133.00 | 154.00 | 154.00 | 3,186,400 |
| 2026-03-12 | 152.00 | 160.00 | 149.00 | 153.00 | 153.00 | 243,300 |
| 2026-03-11 | 148.00 | 158.00 | 148.00 | 153.00 | 153.00 | 892,000 |
| 2026-03-10 | 148.00 | 172.00 | 143.00 | 149.00 | 149.00 | 2,793,600 |
| 2026-03-09 | 170.00 | 195.00 | 145.00 | 146.00 | 146.00 | 4,923,900 |
| 2026-03-06 | 166.00 | 173.00 | 166.00 | 170.00 | 170.00 | 495,700 |
| 2026-03-05 | 168.00 | 177.00 | 161.00 | 170.00 | 170.00 | 1,553,300 |
| 2026-03-04 | 190.00 | 191.00 | 166.00 | 166.00 | 166.00 | 2,250,800 |
| 2026-03-03 | 200.00 | 206.00 | 190.00 | 195.00 | 195.00 | 1,173,900 |
| 2026-03-02 | 192.00 | 210.00 | 192.00 | 204.00 | 204.00 | 811,900 |
| 2026-02-27 | 224.00 | 234.00 | 208.00 | 222.00 | 222.00 | 331,900 |
| 2026-02-26 | 224.00 | 230.00 | 218.00 | 224.00 | 224.00 | 883,600 |
| 2026-02-25 | 236.00 | 236.00 | 218.00 | 224.00 | 224.00 | 411,200 |
| 2026-02-24 | 244.00 | 244.00 | 222.00 | 232.00 | 232.00 | 1,284,700 |
| 2026-02-23 | 242.00 | 250.00 | 234.00 | 244.00 | 244.00 | 907,500 |
| 2026-02-20 | 236.00 | 274.00 | 232.00 | 246.00 | 246.00 | 4,009,900 |
| 2026-02-19 | 232.00 | 254.00 | 220.00 | 232.00 | 232.00 | 2,498,000 |
| 2026-02-18 | 228.00 | 238.00 | 214.00 | 228.00 | 228.00 | 684,100 |
| 2026-02-13 | 232.00 | 242.00 | 224.00 | 230.00 | 230.00 | 499,500 |
| 2026-02-12 | 228.00 | 248.00 | 228.00 | 230.00 | 230.00 | 2,166,300 |
| 2026-02-11 | 210.00 | 234.00 | 198.00 | 228.00 | 228.00 | 2,737,500 |
| 2026-02-10 | 197.00 | 212.00 | 190.00 | 206.00 | 206.00 | 1,243,600 |
| 2026-02-09 | 200.00 | 248.00 | 190.00 | 197.00 | 197.00 | 5,251,300 |
| 2026-02-06 | 210.00 | 214.00 | 199.00 | 200.00 | 200.00 | 376,900 |
| 2026-02-05 | 220.00 | 222.00 | 204.00 | 218.00 | 218.00 | 1,412,600 |
| 2026-02-04 | 230.00 | 230.00 | 210.00 | 218.00 | 218.00 | 840,000 |
| 2026-02-03 | 195.00 | 234.00 | 180.00 | 230.00 | 230.00 | 2,593,700 |
| 2026-02-02 | 232.00 | 232.00 | 198.00 | 202.00 | 202.00 | 1,211,800 |
| 2026-01-30 | 250.00 | 254.00 | 220.00 | 232.00 | 232.00 | 1,492,200 |
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.