PT Natura City Developments Tbk (IDX:CITY)
Indonesia · Delayed Price · Currency is IDR 187.00
0.00 (0.00%)
May 20, 2026, 10:50 AM WIB
IDX:CITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 647,900 |
| May 4, 2026 | 206.00 | 220.00 | 202.00 | 206.00 | 206.00 | 1.98% | 1,047,600 |
| Apr 30, 2026 | 212.00 | 220.00 | 183.00 | 202.00 | 202.00 | -4.72% | 2,652,000 |
| Apr 29, 2026 | 238.00 | 242.00 | 208.00 | 212.00 | 212.00 | -8.62% | 5,172,300 |
| Apr 28, 2026 | 198.00 | 254.00 | 191.00 | 232.00 | 232.00 | 16.58% | 20,436,900 |
| Apr 27, 2026 | 204.00 | 230.00 | 194.00 | 199.00 | 199.00 | -2.45% | 4,004,900 |
| Apr 24, 2026 | 214.00 | 214.00 | 194.00 | 204.00 | 204.00 | -4.67% | 1,225,700 |
| Apr 23, 2026 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | -3.60% | 549,500 |
| Apr 22, 2026 | 220.00 | 222.00 | 210.00 | 222.00 | 222.00 | -0.89% | 1,712,800 |
| Apr 21, 2026 | 224.00 | 228.00 | 212.00 | 224.00 | 224.00 | - | 960,900 |
| Apr 20, 2026 | 232.00 | 238.00 | 210.00 | 224.00 | 224.00 | -3.45% | 2,172,100 |
| Apr 17, 2026 | 238.00 | 240.00 | 230.00 | 232.00 | 232.00 | -2.52% | 1,042,900 |
| Apr 16, 2026 | 242.00 | 246.00 | 230.00 | 238.00 | 238.00 | -1.65% | 1,755,600 |
| Apr 15, 2026 | 268.00 | 268.00 | 230.00 | 242.00 | 242.00 | -9.70% | 4,878,300 |
| Apr 14, 2026 | 288.00 | 318.00 | 240.00 | 268.00 | 268.00 | 3.08% | 34,023,700 |
| Apr 13, 2026 | 216.00 | 260.00 | 206.00 | 260.00 | 260.00 | 34.02% | 32,028,900 |
| Apr 10, 2026 | 146.00 | 194.00 | 145.00 | 194.00 | 194.00 | 34.72% | 8,682,900 |
| Apr 9, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 0.70% | 107,800 |
| Apr 8, 2026 | 147.00 | 147.00 | 140.00 | 143.00 | 143.00 | 1.42% | 499,000 |
| Apr 7, 2026 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 2.17% | 426,000 |
| Apr 6, 2026 | 142.00 | 142.00 | 135.00 | 138.00 | 138.00 | -2.13% | 379,400 |
| Apr 2, 2026 | 145.00 | 150.00 | 138.00 | 141.00 | 141.00 | -4.08% | 763,800 |
| Apr 1, 2026 | 141.00 | 159.00 | 136.00 | 147.00 | 147.00 | 4.26% | 618,700 |
| Mar 31, 2026 | 141.00 | 143.00 | 136.00 | 141.00 | 141.00 | - | 147,900 |
| Mar 30, 2026 | 146.00 | 146.00 | 135.00 | 141.00 | 141.00 | -2.76% | 241,600 |
| Mar 27, 2026 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 0.69% | 151,900 |
| Mar 26, 2026 | 147.00 | 151.00 | 133.00 | 144.00 | 144.00 | -2.04% | 242,900 |
| Mar 25, 2026 | 145.00 | 160.00 | 142.00 | 147.00 | 147.00 | -0.68% | 531,400 |
| 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 |