Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 136.00 | 148.00 | 135.00 | 135.00 | 135.00 | 5,086,400 |
| 2024-10-31 | 132.00 | 152.00 | 132.00 | 146.00 | 146.00 | 20,181,400 |
| 2024-10-30 | 144.00 | 157.00 | 140.00 | 142.00 | 142.00 | 81,993,100 |
| 2024-10-29 | 141.00 | 145.00 | 134.00 | 142.00 | 142.00 | 28,829,200 |
| 2024-10-28 | 122.00 | 152.00 | 122.00 | 141.00 | 141.00 | 177,795,400 |
| 2024-10-25 | 115.00 | 125.00 | 115.00 | 120.00 | 120.00 | 5,496,300 |
| 2024-10-24 | 122.00 | 130.00 | 122.00 | 124.00 | 124.00 | 4,420,400 |
| 2024-10-23 | 117.00 | 131.00 | 117.00 | 126.00 | 126.00 | 10,889,400 |
| 2024-10-22 | 120.00 | 151.00 | 120.00 | 127.00 | 127.00 | 139,662,400 |
| 2024-10-21 | 104.00 | 131.00 | 104.00 | 130.00 | 130.00 | 48,782,500 |
| 2024-10-18 | 120.00 | 120.00 | 111.00 | 114.00 | 114.00 | 12,364,100 |
| 2024-10-17 | 130.00 | 137.00 | 116.00 | 118.00 | 118.00 | 107,257,800 |
| 2024-10-16 | 81.000 | 120.00 | 81.000 | 120.00 | 120.00 | 137,126,100 |
| 2024-10-15 | 90.000 | 95.000 | 87.000 | 89.000 | 89.000 | 14,942,000 |
| 2024-10-14 | 80.000 | 101.00 | 80.000 | 90.000 | 90.000 | 69,208,700 |
| 2024-10-11 | 85.000 | 87.000 | 80.000 | 80.000 | 80.000 | 6,055,600 |
| 2024-10-10 | 95.000 | 104.00 | 85.000 | 85.000 | 85.000 | 59,010,800 |
| 2024-10-09 | 77.000 | 92.000 | 77.000 | 92.000 | 92.000 | 11,175,100 |
| 2024-10-08 | 83.000 | 88.000 | 78.000 | 85.000 | 85.000 | 15,319,800 |
| 2024-10-07 | 84.000 | 93.000 | 77.000 | 82.000 | 82.000 | 48,766,000 |
| 2024-10-04 | 65.000 | 83.000 | 65.000 | 80.000 | 80.000 | 20,180,500 |
| 2024-10-03 | 66.000 | 78.000 | 66.000 | 72.000 | 72.000 | 4,375,700 |
| 2024-10-02 | 70.000 | 76.000 | 70.000 | 73.000 | 73.000 | 1,063,900 |
| 2024-10-01 | 61.000 | 77.000 | 61.000 | 74.000 | 74.000 | 1,579,600 |
| 2024-09-30 | 70.000 | 87.000 | 70.000 | 75.000 | 75.000 | 18,214,900 |
| 2024-09-27 | 76.000 | 78.000 | 73.000 | 75.000 | 75.000 | 1,245,500 |
| 2024-09-26 | 75.000 | 84.000 | 75.000 | 76.000 | 76.000 | 10,840,500 |
| 2024-09-25 | 77.000 | 82.000 | 76.000 | 76.000 | 76.000 | 4,897,100 |
| 2024-09-24 | 71.000 | 80.000 | 71.000 | 76.000 | 76.000 | 1,701,000 |
| 2024-09-23 | 73.000 | 80.000 | 73.000 | 78.000 | 78.000 | 927,700 |
| 2024-09-20 | 75.000 | 84.000 | 75.000 | 80.000 | 80.000 | 2,155,400 |
| 2024-09-19 | 82.000 | 90.000 | 81.000 | 83.000 | 83.000 | 14,002,700 |
| 2024-09-18 | 83.000 | 83.000 | 80.000 | 81.000 | 81.000 | 1,576,000 |
| 2024-09-17 | 80.000 | 82.000 | 80.000 | 81.000 | 81.000 | 1,568,400 |
| 2024-09-13 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 1,107,300 |
| 2024-09-12 | 82.000 | 82.000 | 79.000 | 80.000 | 80.000 | 2,113,700 |
| 2024-09-11 | 75.000 | 85.000 | 75.000 | 82.000 | 82.000 | 3,162,100 |
| 2024-09-10 | 94.000 | 99.000 | 83.000 | 83.000 | 83.000 | 41,571,800 |
| 2024-09-09 | 80.000 | 92.000 | 80.000 | 85.000 | 85.000 | 8,144,900 |
| 2024-09-06 | 85.000 | 90.000 | 85.000 | 87.000 | 87.000 | 2,431,200 |
| 2024-09-05 | 80.000 | 89.000 | 80.000 | 85.000 | 85.000 | 2,896,600 |
| 2024-09-04 | 78.000 | 90.000 | 78.000 | 88.000 | 88.000 | 4,168,700 |
| 2024-09-03 | 85.000 | 97.000 | 84.000 | 87.000 | 87.000 | 39,854,800 |
| 2024-09-02 | 90.000 | 90.000 | 84.000 | 86.000 | 86.000 | 6,133,800 |
| 2024-08-30 | 95.000 | 95.000 | 86.000 | 88.000 | 88.000 | 6,233,700 |
| 2024-08-29 | 80.000 | 103.00 | 80.000 | 93.000 | 93.000 | 46,868,700 |
| 2024-08-28 | 115.00 | 115.00 | 86.000 | 87.000 | 87.000 | 48,377,100 |
| 2024-08-27 | 105.00 | 118.00 | 96.000 | 114.00 | 114.00 | 129,521,900 |
| 2024-08-26 | 79.000 | 90.000 | 74.000 | 90.000 | 90.000 | 65,552,500 |
| 2024-08-23 | 50.000 | 67.000 | 50.000 | 67.000 | 67.000 | 37,494,300 |
| 2024-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,600 |
| 2024-08-21 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,064,900 |
| 2024-08-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 700 |
| 2024-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,200 |
| 2024-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,000 |
| 2024-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,500 |
| 2024-08-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,900 |
| 2024-08-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 800 |
| 2024-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 37,500 |
| 2024-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 100 |
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.