Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1,825,100 |
| 2025-02-04 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | 1,460,200 |
| 2025-02-03 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,511,700 |
| 2025-01-31 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1,198,700 |
| 2025-01-30 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | 1,699,700 |
| 2025-01-24 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,166,900 |
| 2025-01-23 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,727,100 |
| 2025-01-22 | 108.00 | 113.00 | 104.00 | 106.00 | 106.00 | 7,348,100 |
| 2025-01-21 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 2,328,500 |
| 2025-01-20 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 2,868,600 |
| 2025-01-17 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,514,400 |
| 2025-01-16 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 2,745,100 |
| 2025-01-15 | 117.00 | 118.00 | 107.00 | 109.00 | 109.00 | 15,365,200 |
| 2025-01-14 | 105.00 | 124.00 | 104.00 | 123.00 | 123.00 | 68,835,800 |
| 2025-01-13 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 2,150,100 |
| 2025-01-10 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 760,300 |
| 2025-01-09 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 1,334,900 |
| 2025-01-08 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,806,400 |
| 2025-01-07 | 110.00 | 114.00 | 107.00 | 108.00 | 108.00 | 4,658,300 |
| 2025-01-06 | 109.00 | 112.00 | 106.00 | 109.00 | 109.00 | 3,872,400 |
| 2025-01-03 | 113.00 | 119.00 | 106.00 | 108.00 | 108.00 | 20,007,900 |
| 2025-01-02 | 106.00 | 124.00 | 106.00 | 113.00 | 113.00 | 27,207,300 |
| 2024-12-30 | 104.00 | 120.00 | 102.00 | 106.00 | 106.00 | 15,990,100 |
| 2024-12-27 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 1,580,600 |
| 2024-12-24 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 1,978,000 |
| 2024-12-23 | 103.00 | 114.00 | 103.00 | 109.00 | 109.00 | 3,120,500 |
| 2024-12-20 | 112.00 | 115.00 | 109.00 | 109.00 | 109.00 | 1,820,500 |
| 2024-12-19 | 119.00 | 119.00 | 109.00 | 112.00 | 112.00 | 5,417,300 |
| 2024-12-18 | 117.00 | 128.00 | 115.00 | 119.00 | 119.00 | 21,269,700 |
| 2024-12-17 | 125.00 | 125.00 | 114.00 | 117.00 | 117.00 | 5,686,300 |
| 2024-12-16 | 133.00 | 134.00 | 120.00 | 125.00 | 125.00 | 8,947,500 |
| 2024-12-13 | 131.00 | 138.00 | 130.00 | 132.00 | 132.00 | 22,537,300 |
| 2024-12-12 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | 5,247,800 |
| 2024-12-11 | 134.00 | 136.00 | 127.00 | 130.00 | 130.00 | 11,653,900 |
| 2024-12-10 | 155.00 | 161.00 | 125.00 | 132.00 | 132.00 | 72,724,400 |
| 2024-12-09 | 129.00 | 168.00 | 129.00 | 152.00 | 152.00 | 172,761,300 |
| 2024-12-06 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 3,846,200 |
| 2024-12-05 | 136.00 | 140.00 | 130.00 | 131.00 | 131.00 | 6,267,500 |
| 2024-12-04 | 135.00 | 139.00 | 127.00 | 138.00 | 138.00 | 17,709,600 |
| 2024-12-03 | 127.00 | 146.00 | 124.00 | 133.00 | 133.00 | 21,198,900 |
| 2024-12-02 | 167.00 | 177.00 | 123.00 | 126.00 | 126.00 | 74,289,800 |
| 2024-11-29 | 120.00 | 160.00 | 116.00 | 160.00 | 160.00 | 131,319,500 |
| 2024-11-28 | 107.00 | 142.00 | 107.00 | 119.00 | 119.00 | 62,778,500 |
| 2024-11-26 | 110.00 | 123.00 | 110.00 | 117.00 | 117.00 | 2,085,200 |
| 2024-11-25 | 116.00 | 127.00 | 116.00 | 120.00 | 120.00 | 4,659,100 |
| 2024-11-22 | 105.00 | 128.00 | 105.00 | 125.00 | 125.00 | 11,167,200 |
| 2024-11-21 | 118.00 | 127.00 | 114.00 | 115.00 | 115.00 | 9,969,600 |
| 2024-11-20 | 117.00 | 131.00 | 107.00 | 118.00 | 118.00 | 26,890,500 |
| 2024-11-19 | 97.000 | 115.00 | 97.000 | 108.00 | 108.00 | 3,990,200 |
| 2024-11-18 | 105.00 | 116.00 | 104.00 | 106.00 | 106.00 | 2,895,600 |
| 2024-11-15 | 111.00 | 122.00 | 102.00 | 115.00 | 115.00 | 1,496,800 |
| 2024-11-14 | 113.00 | 124.00 | 113.00 | 120.00 | 120.00 | 2,539,700 |
| 2024-11-13 | 126.00 | 130.00 | 122.00 | 122.00 | 122.00 | 4,076,100 |
| 2024-11-12 | 117.00 | 131.00 | 117.00 | 130.00 | 130.00 | 9,933,400 |
| 2024-11-11 | 115.00 | 130.00 | 115.00 | 126.00 | 126.00 | 2,876,700 |
| 2024-11-08 | 120.00 | 130.00 | 120.00 | 125.00 | 125.00 | 2,822,300 |
| 2024-11-07 | 142.00 | 145.00 | 126.00 | 129.00 | 129.00 | 15,187,600 |
| 2024-11-06 | 111.00 | 144.00 | 111.00 | 141.00 | 141.00 | 24,983,900 |
| 2024-11-05 | 113.00 | 130.00 | 113.00 | 120.00 | 120.00 | 5,369,200 |
| 2024-11-04 | 126.00 | 146.00 | 120.00 | 123.00 | 123.00 | 8,805,400 |
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.