PT Natura City Developments Tbk (IDX:CITY)
Indonesia · Delayed Price · Currency is IDR 173.00
+1.00 (0.58%)
Jul 23, 2026, 4:09 PM WIB
IDX:CITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 165.00 | 194.00 | 165.00 | 169.00 | 169.00 | 5.63% | 17,122,300 |
| Jul 9, 2026 | 161.00 | 168.00 | 160.00 | 160.00 | 160.00 | - | 539,800 |
| Jul 8, 2026 | 167.00 | 169.00 | 160.00 | 160.00 | 160.00 | -4.19% | 649,800 |
| Jul 7, 2026 | 166.00 | 168.00 | 162.00 | 167.00 | 167.00 | 0.60% | 881,700 |
| Jul 6, 2026 | 157.00 | 182.00 | 157.00 | 166.00 | 166.00 | 5.73% | 6,213,800 |
| Jul 3, 2026 | 157.00 | 162.00 | 155.00 | 157.00 | 157.00 | -0.63% | 490,700 |
| Jul 2, 2026 | 158.00 | 166.00 | 152.00 | 158.00 | 158.00 | - | 1,320,600 |
| Jul 1, 2026 | 152.00 | 183.00 | 152.00 | 158.00 | 158.00 | 3.95% | 9,599,400 |
| Jun 30, 2026 | 156.00 | 168.00 | 152.00 | 152.00 | 152.00 | -4.40% | 1,566,200 |
| Jun 29, 2026 | 167.00 | 175.00 | 158.00 | 159.00 | 159.00 | -4.22% | 1,057,200 |
| Jun 26, 2026 | 169.00 | 188.00 | 163.00 | 166.00 | 166.00 | -1.78% | 3,404,500 |
| Jun 25, 2026 | 171.00 | 174.00 | 161.00 | 169.00 | 169.00 | -1.74% | 2,120,400 |
| Jun 24, 2026 | 162.00 | 197.00 | 160.00 | 172.00 | 172.00 | 8.18% | 17,055,700 |
| Jun 23, 2026 | 169.00 | 169.00 | 157.00 | 159.00 | 159.00 | -4.22% | 887,300 |
| Jun 22, 2026 | 178.00 | 183.00 | 162.00 | 166.00 | 166.00 | -3.49% | 2,099,300 |
| Jun 19, 2026 | 149.00 | 194.00 | 149.00 | 172.00 | 172.00 | 18.62% | 10,859,400 |
| Jun 18, 2026 | 153.00 | 153.00 | 142.00 | 145.00 | 145.00 | -5.23% | 288,000 |
| Jun 17, 2026 | 156.00 | 163.00 | 151.00 | 153.00 | 153.00 | 0.66% | 761,300 |
| Jun 15, 2026 | 134.00 | 166.00 | 134.00 | 152.00 | 152.00 | 15.15% | 2,807,100 |
| Jun 12, 2026 | 129.00 | 133.00 | 127.00 | 132.00 | 132.00 | 6.45% | 426,900 |
| Jun 11, 2026 | 130.00 | 130.00 | 120.00 | 124.00 | 124.00 | -3.88% | 371,300 |
| Jun 10, 2026 | 120.00 | 132.00 | 116.00 | 129.00 | 129.00 | 14.16% | 1,265,000 |
| Jun 9, 2026 | 108.00 | 120.00 | 108.00 | 113.00 | 113.00 | 1.80% | 1,451,100 |
| Jun 8, 2026 | 124.00 | 124.00 | 108.00 | 111.00 | 111.00 | -11.20% | 915,800 |
| Jun 5, 2026 | 139.00 | 139.00 | 124.00 | 125.00 | 125.00 | -8.09% | 209,000 |
| Jun 4, 2026 | 149.00 | 183.00 | 130.00 | 136.00 | 136.00 | -6.85% | 3,979,300 |
| Jun 3, 2026 | 160.00 | 160.00 | 137.00 | 146.00 | 146.00 | -8.75% | 1,659,100 |
| Jun 2, 2026 | 165.00 | 169.00 | 157.00 | 160.00 | 160.00 | -1.23% | 666,100 |
| May 29, 2026 | 150.00 | 167.00 | 149.00 | 162.00 | 162.00 | -2.41% | 684,000 |
| May 26, 2026 | 166.00 | 169.00 | 161.00 | 166.00 | 166.00 | 1.22% | 236,700 |
| May 25, 2026 | 164.00 | 185.00 | 163.00 | 164.00 | 164.00 | - | 936,200 |
| May 22, 2026 | 161.00 | 193.00 | 157.00 | 164.00 | 164.00 | 3.80% | 3,589,300 |
| May 21, 2026 | 183.00 | 187.00 | 156.00 | 158.00 | 158.00 | -13.66% | 1,913,200 |
| May 20, 2026 | 188.00 | 204.00 | 175.00 | 183.00 | 183.00 | -2.14% | 2,001,800 |
| May 19, 2026 | 181.00 | 220.00 | 180.00 | 187.00 | 187.00 | 3.31% | 7,479,500 |
| May 18, 2026 | 188.00 | 196.00 | 169.00 | 181.00 | 181.00 | -4.74% | 2,052,000 |
| May 13, 2026 | 191.00 | 199.00 | 188.00 | 190.00 | 190.00 | -9.52% | 2,244,500 |
| May 12, 2026 | 186.00 | 238.00 | 186.00 | 210.00 | 210.00 | 12.90% | 19,337,400 |
| May 11, 2026 | 191.00 | 196.00 | 177.00 | 186.00 | 186.00 | -2.62% | 787,800 |
| May 8, 2026 | 210.00 | 210.00 | 187.00 | 191.00 | 191.00 | -8.17% | 1,148,500 |
| May 7, 2026 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | - | 792,500 |
| May 6, 2026 | 208.00 | 214.00 | 202.00 | 208.00 | 208.00 | - | 1,017,900 |