PT Natura City Developments Tbk (IDX:CITY)
Indonesia · Delayed Price · Currency is IDR 168.00
-5.00 (-2.89%)
Oct 31, 2025, 2:50 PM WIB
IDX:CITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 173.00 | 184.00 | 167.00 | 169.00 | 169.00 | -2.31% | 10,914,700 |
| Oct 30, 2025 | 175.00 | 182.00 | 164.00 | 173.00 | 173.00 | -1.14% | 7,833,800 |
| Oct 29, 2025 | 172.00 | 212.00 | 167.00 | 175.00 | 175.00 | 4.79% | 42,639,200 |
| Oct 28, 2025 | 158.00 | 200.00 | 148.00 | 167.00 | 167.00 | 5.70% | 15,092,200 |
| Oct 27, 2025 | 168.00 | 170.00 | 152.00 | 158.00 | 158.00 | -10.23% | 10,909,200 |
| Oct 24, 2025 | 200.00 | 222.00 | 171.00 | 176.00 | 176.00 | 5.39% | 87,273,800 |
| Oct 23, 2025 | 134.00 | 167.00 | 124.00 | 167.00 | 167.00 | 34.68% | 57,509,400 |
| Oct 22, 2025 | 122.00 | 128.00 | 118.00 | 124.00 | 124.00 | -0.80% | 3,702,500 |
| Oct 21, 2025 | 123.00 | 130.00 | 119.00 | 125.00 | 125.00 | 4.17% | 3,924,700 |
| Oct 20, 2025 | 113.00 | 122.00 | 113.00 | 120.00 | 120.00 | 4.35% | 11,166,900 |
| Oct 17, 2025 | 120.00 | 121.00 | 107.00 | 115.00 | 115.00 | -4.17% | 2,473,900 |
| Oct 16, 2025 | 116.00 | 122.00 | 114.00 | 120.00 | 120.00 | 6.19% | 2,994,900 |
| Oct 15, 2025 | 114.00 | 124.00 | 109.00 | 113.00 | 113.00 | - | 5,734,600 |
| Oct 14, 2025 | 118.00 | 119.00 | 111.00 | 113.00 | 113.00 | -4.24% | 1,499,800 |
| Oct 13, 2025 | 118.00 | 122.00 | 115.00 | 118.00 | 118.00 | -0.84% | 1,615,100 |
| Oct 10, 2025 | 116.00 | 119.00 | 112.00 | 119.00 | 119.00 | 2.59% | 661,700 |
| Oct 9, 2025 | 116.00 | 121.00 | 112.00 | 116.00 | 116.00 | 0.87% | 1,154,100 |
| Oct 8, 2025 | 116.00 | 117.00 | 111.00 | 115.00 | 115.00 | -0.86% | 1,381,700 |
| Oct 7, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,120,200 |
| Oct 6, 2025 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 1,782,800 |
| Oct 3, 2025 | 116.00 | 118.00 | 112.00 | 116.00 | 116.00 | -0.85% | 895,600 |
| Oct 2, 2025 | 118.00 | 121.00 | 113.00 | 117.00 | 117.00 | -0.85% | 1,601,400 |
| Oct 1, 2025 | 117.00 | 120.00 | 108.00 | 118.00 | 118.00 | -0.84% | 4,559,200 |
| Sep 30, 2025 | 124.00 | 125.00 | 119.00 | 119.00 | 119.00 | -0.83% | 2,483,400 |
| Sep 29, 2025 | 120.00 | 129.00 | 120.00 | 120.00 | 120.00 | 0.84% | 9,677,000 |
| Sep 26, 2025 | 120.00 | 129.00 | 116.00 | 119.00 | 119.00 | -0.83% | 7,754,100 |
| Sep 25, 2025 | 123.00 | 124.00 | 116.00 | 120.00 | 120.00 | -0.83% | 7,405,900 |
| Sep 24, 2025 | 120.00 | 133.00 | 114.00 | 121.00 | 121.00 | 0.83% | 24,239,400 |
| Sep 23, 2025 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | -1.64% | 5,120,700 |
| Sep 22, 2025 | 117.00 | 123.00 | 116.00 | 122.00 | 122.00 | 4.27% | 5,120,700 |
| Sep 19, 2025 | 120.00 | 120.00 | 112.00 | 117.00 | 117.00 | -1.68% | 3,839,500 |
| Sep 18, 2025 | 129.00 | 129.00 | 116.00 | 119.00 | 119.00 | -3.25% | 6,930,100 |
| Sep 17, 2025 | 122.00 | 134.00 | 118.00 | 123.00 | 123.00 | 0.82% | 37,452,500 |
| Sep 16, 2025 | 112.00 | 140.00 | 109.00 | 122.00 | 122.00 | 8.93% | 88,692,700 |
| Sep 15, 2025 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 2.75% | 5,065,100 |
| Sep 12, 2025 | 108.00 | 114.00 | 107.00 | 109.00 | 109.00 | 0.93% | 7,685,000 |
| Sep 11, 2025 | 110.00 | 110.00 | 104.00 | 108.00 | 108.00 | - | 4,684,400 |
| Sep 10, 2025 | 101.00 | 117.00 | 98.00 | 108.00 | 108.00 | 8.00% | 23,977,600 |
| Sep 9, 2025 | 100.00 | 109.00 | 95.00 | 100.00 | 100.00 | -1.96% | 37,333,000 |
| Sep 8, 2025 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | -2.86% | 2,415,600 |
| Sep 4, 2025 | 105.00 | 109.00 | 100.00 | 105.00 | 105.00 | 1.94% | 9,060,700 |
| Sep 3, 2025 | 101.00 | 106.00 | 101.00 | 103.00 | 103.00 | 1.98% | 2,258,200 |
| Sep 2, 2025 | 99.00 | 103.00 | 96.00 | 101.00 | 101.00 | 1.00% | 2,776,400 |
| Sep 1, 2025 | 95.00 | 100.00 | 89.00 | 100.00 | 100.00 | - | 2,452,400 |
| Aug 29, 2025 | 105.00 | 106.00 | 92.00 | 100.00 | 100.00 | -3.85% | 5,860,200 |
| Aug 28, 2025 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.80% | 2,528,200 |
| Aug 27, 2025 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1.90% | 1,922,700 |
| Aug 26, 2025 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | -2.78% | 7,760,100 |
| Aug 25, 2025 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 3.85% | 6,713,600 |
| Aug 22, 2025 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | -4.59% | 5,242,600 |