PT Natura City Developments Tbk (IDX:CITY)
Indonesia · Delayed Price · Currency is IDR 170.00
-7.00 (-3.95%)
Sep 22, 2026, 3:16 PM WIB
IDX:CITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 176.00 | 177.00 | 170.00 | 170.00 | - | -3.95% | 362,400 |
| Sep 21, 2026 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | - | 361,900 |
| Sep 18, 2026 | 179.00 | 186.00 | 175.00 | 177.00 | 177.00 | -1.12% | 632,100 |
| Sep 17, 2026 | 180.00 | 184.00 | 176.00 | 179.00 | 179.00 | - | 256,600 |
| Sep 16, 2026 | 189.00 | 189.00 | 177.00 | 179.00 | 179.00 | -2.72% | 907,400 |
| Sep 15, 2026 | 182.00 | 190.00 | 178.00 | 184.00 | 184.00 | 3.37% | 535,300 |
| Sep 14, 2026 | 187.00 | 194.00 | 176.00 | 178.00 | 178.00 | -3.26% | 696,200 |
| Sep 11, 2026 | 193.00 | 198.00 | 183.00 | 184.00 | 184.00 | -4.66% | 1,642,000 |
| Sep 10, 2026 | 202.00 | 202.00 | 191.00 | 193.00 | 193.00 | -0.52% | 1,356,200 |
| Sep 9, 2026 | 198.00 | 206.00 | 190.00 | 194.00 | 194.00 | -2.02% | 2,848,900 |
| Sep 8, 2026 | 185.00 | 218.00 | 185.00 | 198.00 | 198.00 | 6.45% | 21,243,700 |
| Sep 7, 2026 | 181.00 | 189.00 | 181.00 | 186.00 | 186.00 | 2.76% | 2,811,700 |
| Sep 4, 2026 | 179.00 | 182.00 | 177.00 | 181.00 | 181.00 | 2.26% | 1,199,300 |
| Sep 3, 2026 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | -0.56% | 458,700 |
| Sep 2, 2026 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1.14% | 369,400 |
| Sep 1, 2026 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | - | 332,900 |
| Aug 31, 2026 | 177.00 | 178.00 | 174.00 | 176.00 | 176.00 | - | 293,700 |
| Aug 28, 2026 | 175.00 | 178.00 | 173.00 | 176.00 | 176.00 | - | 269,500 |
| Aug 27, 2026 | 174.00 | 179.00 | 172.00 | 176.00 | 176.00 | 1.15% | 440,500 |
| Aug 26, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -1.69% | 668,300 |
| Aug 24, 2026 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 0.57% | 378,100 |
| Aug 21, 2026 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | -1.68% | 475,800 |
| Aug 20, 2026 | 178.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.70% | 989,000 |
| Aug 19, 2026 | 176.00 | 183.00 | 173.00 | 176.00 | 176.00 | 0.57% | 1,028,900 |
| Aug 18, 2026 | 173.00 | 177.00 | 172.00 | 175.00 | 175.00 | 1.74% | 542,700 |
| Aug 14, 2026 | 179.00 | 194.00 | 172.00 | 172.00 | 172.00 | -3.37% | 9,066,700 |
| Aug 13, 2026 | 175.00 | 184.00 | 175.00 | 178.00 | 178.00 | 1.71% | 1,176,600 |
| Aug 12, 2026 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | 0.57% | 615,100 |
| Aug 11, 2026 | 182.00 | 182.00 | 173.00 | 174.00 | 174.00 | -1.69% | 470,500 |
| Aug 10, 2026 | 176.00 | 186.00 | 174.00 | 177.00 | 177.00 | 1.72% | 2,097,600 |
| Aug 7, 2026 | 177.00 | 177.00 | 171.00 | 174.00 | 174.00 | -1.14% | 239,100 |
| Aug 6, 2026 | 182.00 | 182.00 | 173.00 | 176.00 | 176.00 | -1.12% | 995,200 |
| Aug 5, 2026 | 177.00 | 195.00 | 177.00 | 178.00 | 178.00 | 0.56% | 5,543,500 |
| Aug 4, 2026 | 174.00 | 177.00 | 169.00 | 177.00 | 177.00 | 2.91% | 1,689,400 |
| Aug 3, 2026 | 171.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.18% | 504,700 |
| Jul 31, 2026 | 168.00 | 173.00 | 165.00 | 170.00 | 170.00 | 1.80% | 604,100 |
| Jul 30, 2026 | 166.00 | 169.00 | 163.00 | 167.00 | 167.00 | - | 563,600 |
| Jul 29, 2026 | 169.00 | 172.00 | 165.00 | 167.00 | 167.00 | -0.60% | 701,100 |
| Jul 28, 2026 | 183.00 | 193.00 | 168.00 | 168.00 | 168.00 | - | 9,716,900 |
| Jul 27, 2026 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 1.20% | 244,900 |
| Jul 24, 2026 | 173.00 | 175.00 | 165.00 | 166.00 | 166.00 | -4.05% | 886,700 |
| Jul 23, 2026 | 172.00 | 175.00 | 172.00 | 173.00 | 173.00 | 0.58% | 1,270,700 |
| Jul 22, 2026 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | 0.58% | 596,000 |
| Jul 21, 2026 | 174.00 | 175.00 | 171.00 | 171.00 | 171.00 | -1.72% | 1,351,900 |
| Jul 20, 2026 | 175.00 | 176.00 | 171.00 | 174.00 | 174.00 | 0.58% | 1,348,200 |
| Jul 17, 2026 | 169.00 | 184.00 | 168.00 | 173.00 | 173.00 | 2.98% | 6,109,200 |
| Jul 16, 2026 | 169.00 | 171.00 | 166.00 | 168.00 | 168.00 | -0.59% | 597,000 |
| Jul 15, 2026 | 171.00 | 185.00 | 164.00 | 169.00 | 169.00 | 2.42% | 3,992,400 |
| Jul 14, 2026 | 164.00 | 172.00 | 164.00 | 165.00 | 165.00 | -2.37% | 1,230,300 |
| Jul 13, 2026 | 177.00 | 178.00 | 163.00 | 169.00 | 169.00 | - | 1,426,300 |