Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 218.00 | 236.00 | 196.00 | 220.00 | 220.00 | 2,517,000 |
| 2026-01-28 | 250.00 | 252.00 | 230.00 | 230.00 | 230.00 | 4,143,200 |
| 2026-01-27 | 290.00 | 294.00 | 270.00 | 270.00 | 270.00 | 1,880,400 |
| 2026-01-26 | 284.00 | 308.00 | 282.00 | 290.00 | 290.00 | 2,986,600 |
| 2026-01-23 | 304.00 | 304.00 | 272.00 | 278.00 | 278.00 | 1,715,100 |
| 2026-01-22 | 298.00 | 304.00 | 280.00 | 302.00 | 302.00 | 2,335,900 |
| 2026-01-21 | 316.00 | 316.00 | 278.00 | 294.00 | 294.00 | 4,106,700 |
| 2026-01-20 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | 1,495,500 |
| 2026-01-19 | 330.00 | 334.00 | 312.00 | 322.00 | 322.00 | 2,896,200 |
| 2026-01-16 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-01-15 | 318.00 | 328.00 | 314.00 | 328.00 | 328.00 | 1,670,200 |
| 2026-01-14 | 332.00 | 332.00 | 316.00 | 318.00 | 318.00 | 1,440,000 |
| 2026-01-13 | 322.00 | 340.00 | 308.00 | 318.00 | 318.00 | 2,111,700 |
| 2026-01-12 | 328.00 | 338.00 | 308.00 | 320.00 | 320.00 | 3,545,100 |
| 2026-01-09 | 334.00 | 344.00 | 320.00 | 328.00 | 328.00 | 3,048,900 |
| 2026-01-08 | 350.00 | 350.00 | 316.00 | 328.00 | 328.00 | 5,687,800 |
| 2026-01-07 | 356.00 | 360.00 | 304.00 | 344.00 | 344.00 | 9,611,500 |
| 2026-01-06 | 400.00 | 414.00 | 342.00 | 356.00 | 356.00 | 17,597,400 |
| 2026-01-05 | 382.00 | 396.00 | 382.00 | 382.00 | 382.00 | 3,730,100 |
| 2026-01-02 | 368.00 | 384.00 | 368.00 | 382.00 | 382.00 | 2,782,200 |
| 2026-01-01 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2025-12-31 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2025-12-30 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | 2,823,400 |
| 2025-12-29 | 342.00 | 374.00 | 342.00 | 374.00 | 374.00 | 1,991,800 |
| 2025-12-26 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-12-25 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-12-24 | 376.00 | 412.00 | 340.00 | 340.00 | 340.00 | 5,913,200 |
| 2025-12-23 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 276,500 |
| 2025-12-22 | 474.00 | 474.00 | 416.00 | 416.00 | 416.00 | 1,480,100 |
| 2025-12-19 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2025-12-18 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2025-12-17 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2025-12-16 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2025-12-15 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2025-12-12 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2025-12-11 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2025-12-10 | 462.00 | 462.00 | 402.00 | 462.00 | 462.00 | 13,733,900 |
| 2025-12-09 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-12-08 | 302.00 | 370.00 | 302.00 | 370.00 | 370.00 | 22,764,800 |
| 2025-12-05 | 244.00 | 296.00 | 244.00 | 296.00 | 296.00 | 39,210,300 |
| 2025-12-04 | 196.00 | 250.00 | 193.00 | 238.00 | 238.00 | 38,680,100 |
| 2025-12-03 | 204.00 | 208.00 | 190.00 | 192.00 | 192.00 | 8,090,500 |
| 2025-12-02 | 179.00 | 214.00 | 179.00 | 198.00 | 198.00 | 96,673,400 |
| 2025-12-01 | 184.00 | 185.00 | 179.00 | 179.00 | 179.00 | 1,659,700 |
| 2025-11-28 | 182.00 | 186.00 | 177.00 | 180.00 | 180.00 | 2,128,700 |
| 2025-11-27 | 180.00 | 187.00 | 175.00 | 175.00 | 175.00 | 4,509,900 |
| 2025-11-26 | 180.00 | 185.00 | 179.00 | 180.00 | 180.00 | 1,562,000 |
| 2025-11-25 | 183.00 | 187.00 | 174.00 | 180.00 | 180.00 | 3,003,700 |
| 2025-11-24 | 187.00 | 192.00 | 180.00 | 183.00 | 183.00 | 2,973,600 |
| 2025-11-21 | 191.00 | 193.00 | 187.00 | 187.00 | 187.00 | 2,825,000 |
| 2025-11-20 | 200.00 | 200.00 | 190.00 | 191.00 | 191.00 | 4,301,500 |
| 2025-11-19 | 196.00 | 206.00 | 187.00 | 193.00 | 193.00 | 15,394,300 |
| 2025-11-18 | 175.00 | 196.00 | 169.00 | 196.00 | 196.00 | 22,540,100 |
| 2025-11-17 | 184.00 | 208.00 | 171.00 | 171.00 | 171.00 | 41,694,100 |
| 2025-11-14 | 167.00 | 210.00 | 161.00 | 184.00 | 184.00 | 69,253,900 |
| 2025-11-13 | 175.00 | 180.00 | 165.00 | 169.00 | 169.00 | 5,759,600 |
| 2025-11-12 | 163.00 | 169.00 | 163.00 | 165.00 | 165.00 | 2,071,800 |
| 2025-11-11 | 170.00 | 176.00 | 161.00 | 166.00 | 166.00 | 5,515,100 |
| 2025-11-10 | 175.00 | 175.00 | 162.00 | 167.00 | 167.00 | 5,826,300 |
| 2025-11-07 | 176.00 | 220.00 | 168.00 | 173.00 | 173.00 | 41,203,500 |
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.