PT Nusantara Almazia Tbk(ID:NZIA)
Rp86.00+4.00 (+7.50%)
ID:NZIA
PT Nusantara Almazia Tbk historical prices
Rp86.00
At close:+4.00 (+7.50%)
PT Nusantara Almazia Tbk (NZIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 91.00 | 99.00 | 83.00 | 86.00 | 86.00 | +7.50% | 32,953,801 | 1.10 |
| Nov 09, 2026 | 82.00 | 85.00 | 80.00 | 82.00 | 82.00 | +2.50% | 598,100 | 0.02 |
| Nov 06, 2026 | 81.00 | 84.00 | 77.00 | 80.00 | 80.00 | -1.23% | 1,303,400 | 0.04 |
| Nov 05, 2026 | 80.00 | 89.00 | 79.00 | 81.00 | 81.00 | +1.25% | 2,211,000 | 0.07 |
| Nov 04, 2026 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | -5.88% | 1,770,000 | 0.06 |
| Nov 03, 2026 | 92.00 | 95.00 | 85.00 | 85.00 | 85.00 | -6.59% | 907,900 | 0.03 |
| Nov 02, 2026 | 93.00 | 99.00 | 87.00 | 91.00 | 91.00 | -2.15% | 1,189,200 | 0.04 |
| Oct 30, 2026 | 102.00 | 102.00 | 93.00 | 93.00 | 93.00 | -7.00% | 1,853,000 | 0.06 |
| Oct 29, 2026 | 105.00 | 107.00 | 98.00 | 100.00 | 100.00 | -4.76% | 1,605,500 | 0.05 |
| Oct 28, 2026 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | -3.67% | 1,311,300 | 0.04 |
| Oct 27, 2026 | 114.00 | 115.00 | 104.00 | 109.00 | 109.00 | -1.80% | 2,425,900 | 0.08 |
| Oct 26, 2026 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | -1.77% | 2,283,500 | 0.07 |
| Oct 23, 2026 | 107.00 | 124.00 | 107.00 | 113.00 | 113.00 | +5.61% | 6,761,400 | 0.22 |
| Oct 22, 2026 | 105.00 | 116.00 | 100.00 | 107.00 | 107.00 | +0.94% | 6,997,900 | 0.23 |
| Oct 21, 2026 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,754,700 | 0.06 |
| Oct 20, 2026 | 101.00 | 120.00 | 101.00 | 108.00 | 108.00 | +0.00% | 11,473,000 | 0.37 |
| Oct 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -6.90% | 312,400 | 0.01 |
| Oct 16, 2026 | 123.00 | 131.00 | 116.00 | 116.00 | 116.00 | -14.71% | 852,800 | 0.03 |
| Oct 15, 2026 | 139.00 | 140.00 | 132.00 | 136.00 | 136.00 | -2.16% | 2,852,300 | 0.09 |
| Oct 14, 2026 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | +0.00% | 849,000 | 0.03 |
| Oct 13, 2026 | 143.00 | 144.00 | 131.00 | 139.00 | 139.00 | -2.80% | 1,759,000 | 0.06 |
| Oct 12, 2026 | 153.00 | 153.00 | 139.00 | 143.00 | 143.00 | -5.92% | 2,888,900 | 0.09 |
| Oct 09, 2026 | 150.00 | 153.00 | 146.00 | 152.00 | 152.00 | +1.33% | 1,447,600 | 0.05 |
| Oct 08, 2026 | 154.00 | 157.00 | 150.00 | 150.00 | 150.00 | -3.85% | 1,666,700 | 0.05 |
| Oct 07, 2026 | 156.00 | 158.00 | 153.00 | 156.00 | 156.00 | +0.00% | 1,629,700 | 0.05 |
| Oct 06, 2026 | 155.00 | 158.00 | 151.00 | 156.00 | 156.00 | +1.30% | 3,126,600 | 0.10 |
| Oct 05, 2026 | 144.00 | 157.00 | 144.00 | 154.00 | 154.00 | +6.94% | 5,854,500 | 0.19 |
| Oct 02, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -1.37% | 1,522,500 | 0.05 |
| Oct 01, 2026 | 149.00 | 150.00 | 142.00 | 146.00 | 146.00 | +0.00% | 2,285,100 | 0.07 |
| Sep 30, 2026 | 147.00 | 157.00 | 146.00 | 146.00 | 146.00 | -0.68% | 3,857,100 | 0.12 |
| Sep 29, 2026 | 147.00 | 155.00 | 134.00 | 147.00 | 147.00 | +0.68% | 7,917,500 | 0.24 |
| Sep 28, 2026 | 149.00 | 155.00 | 143.00 | 146.00 | 146.00 | -2.01% | 4,469,600 | 0.14 |
| Sep 25, 2026 | 168.00 | 168.00 | 145.00 | 149.00 | 149.00 | -10.78% | 7,559,700 | 0.23 |
| Sep 24, 2026 | 168.00 | 171.00 | 162.00 | 167.00 | 167.00 | -0.60% | 4,713,100 | 0.15 |
| Sep 23, 2026 | 162.00 | 172.00 | 162.00 | 168.00 | 168.00 | +3.70% | 8,459,500 | 0.26 |
| Sep 22, 2026 | 178.00 | 178.00 | 161.00 | 162.00 | 162.00 | -6.90% | 7,935,800 | 0.24 |
| Sep 21, 2026 | 173.00 | 178.00 | 170.00 | 174.00 | 174.00 | +0.58% | 5,591,600 | 0.16 |
| Sep 18, 2026 | 179.00 | 184.00 | 173.00 | 173.00 | 173.00 | -3.35% | 9,428,700 | 0.28 |
| Sep 17, 2026 | 181.00 | 181.00 | 173.00 | 179.00 | 179.00 | -1.10% | 14,039,000 | 0.41 |
| Sep 16, 2026 | 220.00 | 224.00 | 181.00 | 181.00 | 181.00 | -9.05% | 175,277,600 | 5.51 |
| Sep 15, 2026 | 189.00 | 199.00 | 181.00 | 199.00 | 199.00 | +7.57% | 19,461,600 | 0.61 |
| Sep 14, 2026 | 191.00 | 195.00 | 177.00 | 185.00 | 185.00 | -2.63% | 13,872,000 | 0.38 |
| Sep 11, 2026 | 191.00 | 198.00 | 186.00 | 190.00 | 190.00 | -4.52% | 11,033,800 | 0.30 |
| Sep 10, 2026 | 193.00 | 204.00 | 187.00 | 199.00 | 199.00 | +3.65% | 30,156,400 | 0.76 |
| Sep 09, 2026 | 199.00 | 200.00 | 190.00 | 192.00 | 192.00 | -3.03% | 17,721,600 | 0.45 |
| Sep 08, 2026 | 230.00 | 270.00 | 195.00 | 198.00 | 198.00 | -13.16% | 290,267,700 | 8.22 |
| Sep 07, 2026 | 170.00 | 230.00 | 168.00 | 228.00 | 228.00 | +31.03% | 94,920,000 | 2.77 |
| Sep 04, 2026 | 169.00 | 183.00 | 165.00 | 174.00 | 174.00 | +1.16% | 33,491,602 | 0.94 |
| Sep 03, 2026 | 169.00 | 176.00 | 164.00 | 172.00 | 172.00 | +2.38% | 37,373,400 | 1.05 |
| Sep 02, 2026 | 185.00 | 202.00 | 165.00 | 168.00 | 168.00 | -6.15% | 190,551,200 | 5.06 |
