PT Nitrasanata Dharma Tbk(ID:JECX)
Rp885.00-25.00 (-2.75%)
ID:JECX
PT Nitrasanata Dharma Tbk historical prices
Rp885.00
At close:-25.00 (-2.75%)
PT Nitrasanata Dharma Tbk (JECX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 890.00 | 910.00 | 880.00 | 885.00 | 885.00 | -2.75% | 156,500 | 0.03 |
| Nov 10, 2026 | 920.00 | 935.00 | 905.00 | 910.00 | 910.00 | +1.11% | 208,600 | 0.05 |
| Nov 09, 2026 | 900.00 | 925.00 | 885.00 | 925.00 | 925.00 | +2.78% | 139,200 | 0.03 |
| Nov 06, 2026 | 885.00 | 915.00 | 845.00 | 900.00 | 900.00 | 0.00% | 487,600 | 0.09 |
| Nov 05, 2026 | 900.00 | 930.00 | 890.00 | 900.00 | 900.00 | 0.00% | 387,400 | 0.07 |
| Nov 04, 2026 | 845.00 | 920.00 | 845.00 | 900.00 | 900.00 | -0.55% | 974,300 | 0.19 |
| Nov 03, 2026 | 960.00 | 1,000.00 | 905.00 | 905.00 | 905.00 | -6.70% | 1,202,100 | 0.23 |
| Nov 02, 2026 | 980.00 | 1,005.00 | 965.00 | 970.00 | 970.00 | -6.28% | 1,047,100 | 0.20 |
| Oct 30, 2026 | 1,040.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | -6.76% | 1,352,100 | 0.26 |
| Oct 29, 2026 | 1,180.00 | 1,180.00 | 1,110.00 | 1,110.00 | 1,110.00 | -6.72% | 1,337,200 | 0.25 |
| Oct 28, 2026 | 1,275.00 | 1,290.00 | 1,190.00 | 1,190.00 | 1,190.00 | -6.67% | 2,773,400 | 0.48 |
| Oct 27, 2026 | 1,330.00 | 1,370.00 | 1,265.00 | 1,275.00 | 1,275.00 | -3.77% | 1,733,000 | 0.30 |
| Oct 26, 2026 | 1,350.00 | 1,355.00 | 1,310.00 | 1,325.00 | 1,325.00 | -2.21% | 1,052,400 | 0.18 |
| Oct 23, 2026 | 1,390.00 | 1,410.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.81% | 1,394,500 | 0.23 |
| Oct 22, 2026 | 1,360.00 | 1,435.00 | 1,340.00 | 1,380.00 | 1,380.00 | +0.36% | 548,300 | 0.09 |
| Oct 21, 2026 | 1,370.00 | 1,400.00 | 1,320.00 | 1,375.00 | 1,375.00 | -0.36% | 1,077,700 | 0.18 |
| Oct 20, 2026 | 1,420.00 | 1,470.00 | 1,375.00 | 1,380.00 | 1,380.00 | -2.82% | 1,838,600 | 0.30 |
| Oct 19, 2026 | 1,405.00 | 1,495.00 | 1,405.00 | 1,420.00 | 1,420.00 | -4.70% | 1,546,600 | 0.25 |
| Oct 16, 2026 | 1,405.00 | 1,575.00 | 1,395.00 | 1,490.00 | 1,490.00 | -9.15% | 2,947,700 | 0.47 |
| Oct 15, 2026 | 1,590.00 | 1,640.00 | 1,560.00 | 1,640.00 | 1,640.00 | +0.92% | 7,485,700 | 1.20 |
| Oct 14, 2026 | 1,610.00 | 1,660.00 | 1,585.00 | 1,625.00 | 1,625.00 | +1.25% | 12,596,800 | 2.05 |
| Oct 13, 2026 | 1,530.00 | 1,610.00 | 1,505.00 | 1,605.00 | 1,605.00 | +1.90% | 6,894,500 | 1.11 |
| Oct 12, 2026 | 1,605.00 | 1,610.00 | 1,525.00 | 1,575.00 | 1,575.00 | -2.17% | 1,501,600 | 0.21 |
| Oct 09, 2026 | 1,600.00 | 1,630.00 | 1,495.00 | 1,610.00 | 1,610.00 | +0.63% | 17,569,300 | 2.53 |
| Oct 08, 2026 | 1,540.00 | 1,640.00 | 1,530.00 | 1,600.00 | 1,600.00 | +2.89% | 21,948,500 | 2.95 |
| Oct 07, 2026 | 1,475.00 | 1,555.00 | 1,430.00 | 1,555.00 | 1,555.00 | +5.07% | 2,904,800 | 0.28 |
| Oct 06, 2026 | 1,445.00 | 1,490.00 | 1,365.00 | 1,480.00 | 1,480.00 | +4.96% | 2,727,800 | 0.26 |
| Oct 05, 2026 | 1,305.00 | 1,415.00 | 1,300.00 | 1,410.00 | 1,410.00 | +8.05% | 1,382,200 | 0.13 |
| Oct 02, 2026 | 1,305.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,305.00 | -0.38% | 592,200 | 0.05 |
| Oct 01, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.76% | 1,019,800 | ― |
| Sep 30, 2026 | 1,385.00 | 1,385.00 | 1,320.00 | 1,320.00 | 1,320.00 | -5.04% | 1,394,300 | ― |
| Sep 29, 2026 | 1,405.00 | 1,410.00 | 1,365.00 | 1,390.00 | 1,390.00 | -1.42% | 695,500 | ― |
| Sep 28, 2026 | 1,420.00 | 1,460.00 | 1,385.00 | 1,410.00 | 1,410.00 | 0.00% | 745,900 | ― |
| Sep 25, 2026 | 1,470.00 | 1,475.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.76% | 1,195,100 | ― |
| Sep 24, 2026 | 1,435.00 | 1,495.00 | 1,400.00 | 1,450.00 | 1,450.00 | +1.05% | 1,485,100 | ― |
| Sep 23, 2026 | 1,510.00 | 1,520.00 | 1,435.00 | 1,435.00 | 1,435.00 | -4.33% | 2,471,100 | ― |
| Sep 22, 2026 | 1,470.00 | 1,515.00 | 1,370.00 | 1,500.00 | 1,500.00 | +3.45% | 19,233,600 | ― |
| Sep 21, 2026 | 1,400.00 | 1,470.00 | 1,365.00 | 1,450.00 | 1,450.00 | +3.57% | 18,279,800 | ― |
| Sep 18, 2026 | 1,380.00 | 1,405.00 | 1,320.00 | 1,400.00 | 1,400.00 | +1.45% | 2,584,300 | ― |
| Sep 17, 2026 | 1,350.00 | 1,395.00 | 1,340.00 | 1,380.00 | 1,380.00 | +2.22% | 1,630,300 | ― |
| Sep 16, 2026 | 1,320.00 | 1,355.00 | 1,305.00 | 1,350.00 | 1,350.00 | +2.27% | 859,100 | ― |
| Sep 15, 2026 | 1,300.00 | 1,325.00 | 1,275.00 | 1,320.00 | 1,320.00 | +1.54% | 1,419,800 | ― |
| Sep 14, 2026 | 1,345.00 | 1,355.00 | 1,260.00 | 1,300.00 | 1,300.00 | -2.99% | 1,447,500 | ― |
| Sep 11, 2026 | 1,335.00 | 1,370.00 | 1,300.00 | 1,340.00 | 1,340.00 | -0.74% | 1,827,900 | ― |
| Sep 10, 2026 | 1,375.00 | 1,405.00 | 1,335.00 | 1,350.00 | 1,350.00 | -4.26% | 2,425,400 | ― |
| Sep 09, 2026 | 1,470.00 | 1,470.00 | 1,345.00 | 1,410.00 | 1,410.00 | -3.42% | 1,878,600 | ― |
| Sep 08, 2026 | 1,450.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,460.00 | +0.69% | 1,324,000 | ― |
| Sep 07, 2026 | 1,510.00 | 1,525.00 | 1,435.00 | 1,450.00 | 1,450.00 | -3.33% | 16,886,700 | ― |
| Sep 04, 2026 | 1,575.00 | 1,595.00 | 1,455.00 | 1,500.00 | 1,500.00 | -5.06% | 4,099,799 | ― |
| Sep 03, 2026 | 1,600.00 | 1,880.00 | 1,480.00 | 1,580.00 | 1,580.00 | 0.00% | 17,076,500 | ― |
