PT Natura City Developments Tbk(ID:CITY)
Rp111.00+2.00 (+1.83%)
ID:CITY
PT Natura City Developments Tbk historical prices
Rp111.00
At close:+2.00 (+1.83%)
PT Natura City Developments Tbk (CITY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 108.00 | 125.00 | 108.00 | 111.00 | 111.00 | +1.83% | 515,800 | 0.39 |
| Nov 10, 2026 | 107.00 | 118.00 | 105.00 | 109.00 | 109.00 | +1.87% | 631,900 | 0.48 |
| Nov 09, 2026 | 108.00 | 110.00 | 103.00 | 107.00 | 107.00 | 0.00% | 84,900 | 0.06 |
| Nov 06, 2026 | 108.00 | 120.00 | 107.00 | 107.00 | 107.00 | -6.96% | 977,400 | 0.74 |
| Nov 05, 2026 | 120.00 | 124.00 | 111.00 | 115.00 | 115.00 | -3.36% | 1,611,800 | 1.22 |
| Nov 04, 2026 | 106.00 | 130.00 | 101.00 | 119.00 | 119.00 | +11.21% | 4,021,600 | 3.18 |
| Nov 03, 2026 | 117.00 | 117.00 | 107.00 | 107.00 | 107.00 | -6.14% | 150,600 | 0.12 |
| Nov 02, 2026 | 112.00 | 120.00 | 105.00 | 114.00 | 114.00 | +1.79% | 330,200 | 0.24 |
| Oct 30, 2026 | 128.00 | 130.00 | 112.00 | 112.00 | 112.00 | -6.67% | 781,500 | 0.57 |
| Oct 29, 2026 | 129.00 | 137.00 | 120.00 | 120.00 | 120.00 | -6.98% | 681,100 | 0.50 |
| Oct 28, 2026 | 138.00 | 165.00 | 126.00 | 129.00 | 129.00 | -4.44% | 6,860,800 | 5.40 |
| Oct 27, 2026 | 140.00 | 144.00 | 135.00 | 135.00 | 135.00 | -3.57% | 258,500 | 0.20 |
| Oct 26, 2026 | 140.00 | 143.00 | 135.00 | 140.00 | 140.00 | 0.00% | 74,300 | 0.06 |
| Oct 23, 2026 | 143.00 | 143.00 | 131.00 | 140.00 | 140.00 | 0.00% | 264,900 | 0.18 |
| Oct 22, 2026 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 0.00% | 121,200 | 0.08 |
| Oct 21, 2026 | 142.00 | 159.00 | 133.00 | 140.00 | 140.00 | -1.41% | 2,215,700 | 1.56 |
| Oct 20, 2026 | 124.00 | 149.00 | 119.00 | 142.00 | 142.00 | +11.81% | 522,800 | 0.37 |
| Oct 19, 2026 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | -6.62% | 86,100 | 0.06 |
| Oct 16, 2026 | 149.00 | 149.00 | 136.00 | 136.00 | 136.00 | -14.47% | 399,500 | 0.28 |
| Oct 15, 2026 | 158.00 | 163.00 | 152.00 | 159.00 | 159.00 | -0.63% | 81,200 | 0.06 |
| Oct 14, 2026 | 160.00 | 167.00 | 159.00 | 160.00 | 160.00 | +0.63% | 243,900 | 0.16 |
| Oct 13, 2026 | 164.00 | 164.00 | 155.00 | 159.00 | 159.00 | -3.05% | 414,900 | 0.26 |
| Oct 12, 2026 | 167.00 | 174.00 | 163.00 | 164.00 | 164.00 | -1.80% | 541,700 | 0.33 |
| Oct 09, 2026 | 168.00 | 169.00 | 160.00 | 167.00 | 167.00 | -0.60% | 316,200 | 0.19 |
| Oct 08, 2026 | 170.00 | 171.00 | 165.00 | 168.00 | 168.00 | -0.59% | 129,899 | 0.08 |
| Oct 07, 2026 | 171.00 | 174.00 | 168.00 | 169.00 | 169.00 | -1.17% | 85,500 | 0.04 |
| Oct 06, 2026 | 163.00 | 172.00 | 163.00 | 171.00 | 171.00 | +4.91% | 740,300 | 0.38 |
| Oct 05, 2026 | 158.00 | 170.00 | 155.00 | 163.00 | 163.00 | +3.16% | 244,900 | 0.13 |
| Oct 02, 2026 | 160.00 | 160.00 | 154.00 | 158.00 | 158.00 | -1.25% | 321,200 | 0.17 |
| Oct 01, 2026 | 162.00 | 169.00 | 156.00 | 160.00 | 160.00 | -1.23% | 476,200 | 0.23 |
| Sep 30, 2026 | 151.00 | 173.00 | 151.00 | 162.00 | 162.00 | +6.58% | 883,800 | 0.44 |
| Sep 29, 2026 | 154.00 | 170.00 | 138.00 | 152.00 | 152.00 | -1.30% | 1,503,800 | 0.74 |
| Sep 28, 2026 | 178.00 | 178.00 | 154.00 | 154.00 | 154.00 | -13.48% | 905,300 | 0.42 |
| Sep 25, 2026 | 181.00 | 183.00 | 171.00 | 178.00 | 178.00 | +0.56% | 1,287,900 | 0.59 |
| Sep 24, 2026 | 174.00 | 187.00 | 171.00 | 177.00 | 177.00 | +3.51% | 3,152,300 | 1.48 |
| Sep 23, 2026 | 171.00 | 177.00 | 166.00 | 171.00 | 171.00 | 0.00% | 635,700 | 0.29 |
| Sep 22, 2026 | 176.00 | 177.00 | 169.00 | 171.00 | 171.00 | -3.39% | 427,300 | 0.19 |
| Sep 21, 2026 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 0.00% | 361,900 | 0.15 |
| Sep 18, 2026 | 179.00 | 186.00 | 175.00 | 177.00 | 177.00 | -1.12% | 632,100 | 0.26 |
| Sep 17, 2026 | 180.00 | 184.00 | 176.00 | 179.00 | 179.00 | 0.00% | 259,400 | 0.10 |
| Sep 16, 2026 | 189.00 | 189.00 | 177.00 | 179.00 | 179.00 | -2.72% | 907,700 | 0.34 |
| Sep 15, 2026 | 182.00 | 190.00 | 178.00 | 184.00 | 184.00 | +3.37% | 537,300 | 0.20 |
| Sep 14, 2026 | 187.00 | 194.00 | 176.00 | 178.00 | 178.00 | -3.26% | 696,200 | 0.26 |
| Sep 11, 2026 | 193.00 | 198.00 | 183.00 | 184.00 | 184.00 | -4.66% | 1,642,000 | 0.62 |
| Sep 10, 2026 | 202.00 | 202.00 | 191.00 | 193.00 | 193.00 | -0.52% | 1,356,200 | 0.51 |
| Sep 09, 2026 | 198.00 | 206.00 | 190.00 | 194.00 | 194.00 | -2.02% | 2,848,900 | 1.09 |
| Sep 08, 2026 | 185.00 | 218.00 | 185.00 | 198.00 | 198.00 | +6.45% | 21,243,700 | 9.31 |
| Sep 07, 2026 | 181.00 | 189.00 | 181.00 | 186.00 | 186.00 | +2.76% | 2,811,700 | 1.25 |
| Sep 04, 2026 | 179.00 | 182.00 | 177.00 | 181.00 | 181.00 | +2.26% | 1,199,300 | 0.53 |
| Sep 03, 2026 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | -0.56% | 458,700 | 0.20 |
