Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 173.00 | 180.00 | 173.00 | 173.00 | 173.00 | 2,442,500 |
| 2025-11-05 | 181.00 | 183.00 | 172.00 | 172.00 | 172.00 | 4,404,900 |
| 2025-11-04 | 163.00 | 208.00 | 157.00 | 181.00 | 181.00 | 60,202,500 |
| 2025-11-03 | 168.00 | 172.00 | 161.00 | 163.00 | 163.00 | 2,915,900 |
| 2025-10-31 | 173.00 | 184.00 | 166.00 | 168.00 | 168.00 | 12,688,500 |
| 2025-10-30 | 175.00 | 182.00 | 164.00 | 173.00 | 173.00 | 7,859,500 |
| 2025-10-29 | 172.00 | 212.00 | 167.00 | 175.00 | 175.00 | 42,637,500 |
| 2025-10-28 | 158.00 | 200.00 | 148.00 | 167.00 | 167.00 | 15,092,200 |
| 2025-10-27 | 168.00 | 170.00 | 152.00 | 158.00 | 158.00 | 10,909,200 |
| 2025-10-24 | 200.00 | 222.00 | 171.00 | 176.00 | 176.00 | 87,273,800 |
| 2025-10-23 | 134.00 | 167.00 | 124.00 | 167.00 | 167.00 | 57,509,400 |
| 2025-10-22 | 122.00 | 128.00 | 118.00 | 124.00 | 124.00 | 3,702,500 |
| 2025-10-21 | 123.00 | 130.00 | 119.00 | 125.00 | 125.00 | 3,924,700 |
| 2025-10-20 | 113.00 | 122.00 | 113.00 | 120.00 | 120.00 | 11,166,900 |
| 2025-10-17 | 120.00 | 121.00 | 107.00 | 115.00 | 115.00 | 2,473,900 |
| 2025-10-16 | 116.00 | 122.00 | 114.00 | 120.00 | 120.00 | 2,994,900 |
| 2025-10-15 | 114.00 | 124.00 | 109.00 | 113.00 | 113.00 | 5,734,600 |
| 2025-10-14 | 118.00 | 119.00 | 111.00 | 113.00 | 113.00 | 1,499,800 |
| 2025-10-13 | 118.00 | 122.00 | 115.00 | 118.00 | 118.00 | 1,615,100 |
| 2025-10-10 | 116.00 | 119.00 | 112.00 | 119.00 | 119.00 | 661,700 |
| 2025-10-09 | 116.00 | 121.00 | 112.00 | 116.00 | 116.00 | 1,154,100 |
| 2025-10-08 | 116.00 | 117.00 | 111.00 | 115.00 | 115.00 | 1,381,700 |
| 2025-10-07 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1,120,200 |
| 2025-10-06 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,782,800 |
| 2025-10-03 | 116.00 | 118.00 | 112.00 | 116.00 | 116.00 | 895,600 |
| 2025-10-02 | 118.00 | 121.00 | 113.00 | 117.00 | 117.00 | 1,601,400 |
| 2025-10-01 | 117.00 | 120.00 | 108.00 | 118.00 | 118.00 | 4,559,200 |
| 2025-09-30 | 124.00 | 125.00 | 119.00 | 119.00 | 119.00 | 2,483,400 |
| 2025-09-29 | 120.00 | 129.00 | 120.00 | 120.00 | 120.00 | 9,677,000 |
| 2025-09-26 | 120.00 | 129.00 | 116.00 | 119.00 | 119.00 | 7,754,100 |
| 2025-09-25 | 123.00 | 124.00 | 116.00 | 120.00 | 120.00 | 7,405,900 |
| 2025-09-24 | 120.00 | 133.00 | 114.00 | 121.00 | 121.00 | 24,239,400 |
| 2025-09-23 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,518,300 |
| 2025-09-22 | 117.00 | 123.00 | 116.00 | 122.00 | 122.00 | 5,120,700 |
| 2025-09-19 | 120.00 | 120.00 | 112.00 | 117.00 | 117.00 | 3,839,500 |
| 2025-09-18 | 129.00 | 129.00 | 116.00 | 119.00 | 119.00 | 6,930,100 |
| 2025-09-17 | 122.00 | 134.00 | 118.00 | 123.00 | 123.00 | 37,452,500 |
| 2025-09-16 | 112.00 | 140.00 | 109.00 | 122.00 | 122.00 | 88,692,700 |
| 2025-09-15 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 5,065,100 |
| 2025-09-12 | 108.00 | 114.00 | 107.00 | 109.00 | 109.00 | 7,685,000 |
| 2025-09-11 | 110.00 | 110.00 | 104.00 | 108.00 | 108.00 | 4,684,400 |
| 2025-09-10 | 101.00 | 117.00 | 98.000 | 108.00 | 108.00 | 23,974,000 |
| 2025-09-09 | 100.00 | 109.00 | 95.000 | 100.00 | 100.00 | 37,333,000 |
| 2025-09-08 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | 2,415,600 |
| 2025-09-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-09-04 | 105.00 | 109.00 | 100.00 | 105.00 | 105.00 | 9,060,700 |
| 2025-09-03 | 101.00 | 106.00 | 101.00 | 103.00 | 103.00 | 2,258,200 |
| 2025-09-02 | 99.000 | 103.00 | 96.000 | 101.00 | 101.00 | 2,776,400 |
| 2025-09-01 | 95.000 | 100.00 | 89.000 | 100.00 | 100.00 | 2,452,400 |
| 2025-08-29 | 105.00 | 106.00 | 92.000 | 100.00 | 100.00 | 5,860,200 |
| 2025-08-28 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 2,528,200 |
| 2025-08-27 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,922,700 |
| 2025-08-26 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | 7,760,100 |
| 2025-08-25 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 6,713,600 |
| 2025-08-22 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 5,242,600 |
| 2025-08-21 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 7,045,300 |
| 2025-08-20 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 7,819,500 |
| 2025-08-19 | 109.00 | 120.00 | 108.00 | 114.00 | 114.00 | 24,654,500 |
| 2025-08-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-08-15 | 109.00 | 113.00 | 108.00 | 108.00 | 108.00 | 6,700,200 |
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.