PT Natura City Developments Tbk (IDX:CITY)
Indonesia · Delayed Price · Currency is IDR 148.00
-6.00 (-3.90%)
Mar 17, 2026, 4:02 PM WIB
IDX:CITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 146.00 | 175.00 | 145.00 | 148.00 | 148.00 | -3.90% | 1,476,500 |
| Mar 16, 2026 | 146.00 | 158.00 | 133.00 | 154.00 | 154.00 | - | 562,100 |
| Mar 13, 2026 | 148.00 | 184.00 | 133.00 | 154.00 | 154.00 | 0.65% | 3,186,400 |
| Mar 12, 2026 | 152.00 | 160.00 | 149.00 | 153.00 | 153.00 | - | 243,300 |
| Mar 11, 2026 | 148.00 | 158.00 | 148.00 | 153.00 | 153.00 | 2.68% | 892,000 |
| Mar 10, 2026 | 148.00 | 172.00 | 143.00 | 149.00 | 149.00 | 2.05% | 2,793,600 |
| Mar 9, 2026 | 170.00 | 195.00 | 145.00 | 146.00 | 146.00 | -14.12% | 4,923,900 |
| Mar 6, 2026 | 166.00 | 173.00 | 166.00 | 170.00 | 170.00 | - | 495,700 |
| Mar 5, 2026 | 168.00 | 177.00 | 161.00 | 170.00 | 170.00 | 2.41% | 1,553,300 |
| Mar 4, 2026 | 190.00 | 191.00 | 166.00 | 166.00 | 166.00 | -14.87% | 2,250,800 |
| Mar 3, 2026 | 200.00 | 206.00 | 190.00 | 195.00 | 195.00 | -4.41% | 1,173,900 |
| Mar 2, 2026 | 192.00 | 210.00 | 192.00 | 204.00 | 204.00 | -8.11% | 811,900 |
| Feb 27, 2026 | 224.00 | 234.00 | 208.00 | 222.00 | 222.00 | -0.89% | 331,900 |
| Feb 26, 2026 | 224.00 | 230.00 | 218.00 | 224.00 | 224.00 | - | 883,600 |
| Feb 25, 2026 | 236.00 | 236.00 | 218.00 | 224.00 | 224.00 | -3.45% | 411,200 |
| Feb 24, 2026 | 244.00 | 244.00 | 222.00 | 232.00 | 232.00 | -4.92% | 1,284,700 |
| Feb 23, 2026 | 242.00 | 250.00 | 234.00 | 244.00 | 244.00 | -0.81% | 907,700 |
| Feb 20, 2026 | 236.00 | 274.00 | 232.00 | 246.00 | 246.00 | 6.03% | 4,009,900 |
| Feb 19, 2026 | 232.00 | 254.00 | 220.00 | 232.00 | 232.00 | 1.75% | 2,498,000 |
| Feb 18, 2026 | 228.00 | 238.00 | 214.00 | 228.00 | 228.00 | -0.87% | 684,100 |
| Feb 13, 2026 | 232.00 | 242.00 | 224.00 | 230.00 | 230.00 | - | 499,500 |
| Feb 12, 2026 | 228.00 | 248.00 | 228.00 | 230.00 | 230.00 | 0.88% | 2,166,300 |
| Feb 11, 2026 | 210.00 | 234.00 | 198.00 | 228.00 | 228.00 | 10.68% | 2,737,500 |
| Feb 10, 2026 | 197.00 | 212.00 | 190.00 | 206.00 | 206.00 | 4.57% | 1,243,600 |
| Feb 9, 2026 | 200.00 | 248.00 | 190.00 | 197.00 | 197.00 | -1.50% | 5,251,300 |
| Feb 6, 2026 | 210.00 | 214.00 | 199.00 | 200.00 | 200.00 | -8.26% | 376,900 |
| Feb 5, 2026 | 220.00 | 222.00 | 204.00 | 218.00 | 218.00 | - | 1,412,600 |
| Feb 4, 2026 | 230.00 | 230.00 | 210.00 | 218.00 | 218.00 | -5.22% | 840,000 |
| Feb 3, 2026 | 195.00 | 234.00 | 180.00 | 230.00 | 230.00 | 13.86% | 2,593,700 |
| Feb 2, 2026 | 232.00 | 232.00 | 198.00 | 202.00 | 202.00 | -12.93% | 1,211,800 |
| Jan 30, 2026 | 250.00 | 254.00 | 220.00 | 232.00 | 232.00 | 5.45% | 1,492,200 |
| Jan 29, 2026 | 218.00 | 236.00 | 196.00 | 220.00 | 220.00 | -4.35% | 2,517,000 |
| Jan 28, 2026 | 250.00 | 252.00 | 230.00 | 230.00 | 230.00 | -14.81% | 4,143,200 |
| Jan 27, 2026 | 290.00 | 294.00 | 270.00 | 270.00 | 270.00 | -6.90% | 1,880,400 |
| Jan 26, 2026 | 284.00 | 308.00 | 282.00 | 290.00 | 290.00 | 4.32% | 2,986,600 |
| Jan 23, 2026 | 304.00 | 304.00 | 272.00 | 278.00 | 278.00 | -7.95% | 1,715,100 |
| Jan 22, 2026 | 298.00 | 304.00 | 280.00 | 302.00 | 302.00 | 2.72% | 2,335,900 |
| Jan 21, 2026 | 316.00 | 316.00 | 278.00 | 294.00 | 294.00 | -6.96% | 4,106,700 |
| Jan 20, 2026 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | -1.86% | 1,495,500 |
| Jan 19, 2026 | 330.00 | 334.00 | 312.00 | 322.00 | 322.00 | -1.83% | 2,896,200 |
| Jan 15, 2026 | 318.00 | 328.00 | 314.00 | 328.00 | 328.00 | 3.14% | 1,670,200 |
| Jan 14, 2026 | 332.00 | 332.00 | 316.00 | 318.00 | 318.00 | - | 1,440,000 |
| Jan 13, 2026 | 322.00 | 340.00 | 308.00 | 318.00 | 318.00 | -0.63% | 2,111,700 |
| Jan 12, 2026 | 328.00 | 338.00 | 308.00 | 320.00 | 320.00 | -2.44% | 3,545,100 |
| Jan 9, 2026 | 334.00 | 344.00 | 320.00 | 328.00 | 328.00 | - | 3,048,900 |
| Jan 8, 2026 | 350.00 | 350.00 | 316.00 | 328.00 | 328.00 | -4.65% | 5,687,800 |
| Jan 7, 2026 | 356.00 | 360.00 | 304.00 | 344.00 | 344.00 | -3.37% | 9,611,500 |
| Jan 6, 2026 | 400.00 | 414.00 | 342.00 | 356.00 | 356.00 | -6.81% | 17,597,400 |
| Jan 5, 2026 | 382.00 | 396.00 | 382.00 | 382.00 | 382.00 | - | 3,730,100 |
| Jan 2, 2026 | 368.00 | 384.00 | 368.00 | 382.00 | 382.00 | -6.37% | 2,782,200 |