Natura City Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 124.00 | 149.00 | 119.00 | 142.00 | 142.00 | 522,800 |
| 2026-10-19 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | 86,100 |
| 2026-10-16 | 149.00 | 149.00 | 136.00 | 136.00 | 136.00 | 399,500 |
| 2026-10-15 | 158.00 | 163.00 | 152.00 | 159.00 | 159.00 | 81,200 |
| 2026-10-14 | 160.00 | 167.00 | 159.00 | 160.00 | 160.00 | 243,900 |
| 2026-10-13 | 164.00 | 164.00 | 155.00 | 159.00 | 159.00 | 414,900 |
| 2026-10-12 | 167.00 | 174.00 | 163.00 | 164.00 | 164.00 | 541,700 |
| 2026-10-09 | 168.00 | 169.00 | 160.00 | 167.00 | 167.00 | 316,200 |
| 2026-10-08 | 170.00 | 171.00 | 165.00 | 168.00 | 168.00 | 129,900 |
| 2026-10-07 | 171.00 | 174.00 | 168.00 | 169.00 | 169.00 | 85,500 |
| 2026-10-06 | 163.00 | 172.00 | 163.00 | 171.00 | 171.00 | 740,300 |
| 2026-10-05 | 158.00 | 170.00 | 155.00 | 163.00 | 163.00 | 244,900 |
| 2026-10-02 | 160.00 | 160.00 | 154.00 | 158.00 | 158.00 | 321,200 |
| 2026-10-01 | 162.00 | 169.00 | 156.00 | 160.00 | 160.00 | 476,200 |
| 2026-09-30 | 151.00 | 173.00 | 151.00 | 162.00 | 162.00 | 883,800 |
| 2026-09-29 | 154.00 | 170.00 | 138.00 | 152.00 | 152.00 | 1,503,800 |
| 2026-09-28 | 178.00 | 178.00 | 154.00 | 154.00 | 154.00 | 905,300 |
| 2026-09-25 | 181.00 | 183.00 | 171.00 | 178.00 | 178.00 | 1,287,900 |
| 2026-09-24 | 174.00 | 187.00 | 171.00 | 177.00 | 177.00 | 3,152,300 |
| 2026-09-23 | 171.00 | 177.00 | 166.00 | 171.00 | 171.00 | 635,700 |
| 2026-09-22 | 176.00 | 177.00 | 169.00 | 171.00 | 171.00 | 427,300 |
| 2026-09-21 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 361,900 |
| 2026-09-18 | 179.00 | 186.00 | 175.00 | 177.00 | 177.00 | 632,100 |
| 2026-09-17 | 180.00 | 184.00 | 176.00 | 179.00 | 179.00 | 259,400 |
| 2026-09-16 | 189.00 | 189.00 | 177.00 | 179.00 | 179.00 | 907,700 |
| 2026-09-15 | 182.00 | 190.00 | 178.00 | 184.00 | 184.00 | 537,300 |
| 2026-09-14 | 187.00 | 194.00 | 176.00 | 178.00 | 178.00 | 696,200 |
| 2026-09-11 | 193.00 | 198.00 | 183.00 | 184.00 | 184.00 | 1,642,000 |
| 2026-09-10 | 202.00 | 202.00 | 191.00 | 193.00 | 193.00 | 1,356,200 |
| 2026-09-09 | 198.00 | 206.00 | 190.00 | 194.00 | 194.00 | 2,848,900 |
| 2026-09-08 | 185.00 | 218.00 | 185.00 | 198.00 | 198.00 | 21,243,700 |
| 2026-09-07 | 181.00 | 189.00 | 181.00 | 186.00 | 186.00 | 2,811,700 |
| 2026-09-04 | 179.00 | 182.00 | 177.00 | 181.00 | 181.00 | 1,199,300 |
| 2026-09-03 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 458,700 |
| 2026-09-02 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 369,400 |
| 2026-09-01 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | 332,900 |
| 2026-08-31 | 177.00 | 178.00 | 174.00 | 176.00 | 176.00 | 293,700 |
| 2026-08-28 | 175.00 | 178.00 | 173.00 | 176.00 | 176.00 | 269,500 |
| 2026-08-27 | 174.00 | 179.00 | 172.00 | 176.00 | 176.00 | 440,500 |
| 2026-08-26 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 668,300 |
| 2026-08-25 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-08-24 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 378,100 |
| 2026-08-21 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 475,800 |
| 2026-08-20 | 178.00 | 179.00 | 175.00 | 179.00 | 179.00 | 989,000 |
| 2026-08-19 | 176.00 | 183.00 | 173.00 | 176.00 | 176.00 | 1,028,900 |
| 2026-08-18 | 173.00 | 177.00 | 172.00 | 175.00 | 175.00 | 542,700 |
| 2026-08-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-08-14 | 179.00 | 194.00 | 172.00 | 172.00 | 172.00 | 9,066,700 |
| 2026-08-13 | 175.00 | 184.00 | 175.00 | 178.00 | 178.00 | 1,176,600 |
| 2026-08-12 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | 615,100 |
| 2026-08-11 | 182.00 | 182.00 | 173.00 | 174.00 | 174.00 | 470,500 |
| 2026-08-10 | 176.00 | 186.00 | 174.00 | 177.00 | 177.00 | 2,097,600 |
| 2026-08-07 | 177.00 | 177.00 | 171.00 | 174.00 | 174.00 | 239,100 |
| 2026-08-06 | 182.00 | 182.00 | 173.00 | 176.00 | 176.00 | 995,200 |
| 2026-08-05 | 177.00 | 195.00 | 177.00 | 178.00 | 178.00 | 5,543,500 |
| 2026-08-04 | 174.00 | 177.00 | 169.00 | 177.00 | 177.00 | 1,689,400 |
| 2026-08-03 | 171.00 | 174.00 | 170.00 | 172.00 | 172.00 | 504,700 |
| 2026-07-31 | 168.00 | 173.00 | 165.00 | 170.00 | 170.00 | 604,100 |
| 2026-07-30 | 166.00 | 169.00 | 163.00 | 167.00 | 167.00 | 563,600 |
| 2026-07-29 | 169.00 | 172.00 | 165.00 | 167.00 | 167.00 | 701,100 |
Page 1 of 21 · 1,215 trading daysOlder →
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.