PT Natura City Developments Tbk (IDX:CITY)
Indonesia · Delayed Price · Currency is IDR 112.00
-8.00 (-6.67%)
Oct 30, 2026, 4:10 PM WIB
IDX:CITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 128.00 | 130.00 | 112.00 | 112.00 | 112.00 | -6.67% | 782,000 |
| Oct 29, 2026 | 129.00 | 137.00 | 120.00 | 120.00 | 120.00 | -6.98% | 681,100 |
| Oct 28, 2026 | 138.00 | 165.00 | 126.00 | 129.00 | 129.00 | -4.44% | 6,860,800 |
| Oct 27, 2026 | 140.00 | 144.00 | 135.00 | 135.00 | 135.00 | -3.57% | 258,500 |
| Oct 26, 2026 | 140.00 | 143.00 | 135.00 | 140.00 | 140.00 | - | 74,300 |
| Oct 23, 2026 | 143.00 | 143.00 | 131.00 | 140.00 | 140.00 | - | 264,900 |
| Oct 22, 2026 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 121,200 |
| Oct 21, 2026 | 142.00 | 159.00 | 133.00 | 140.00 | 140.00 | -1.41% | 2,215,700 |
| Oct 20, 2026 | 124.00 | 149.00 | 119.00 | 142.00 | 142.00 | 11.81% | 522,800 |
| Oct 19, 2026 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | -6.62% | 86,100 |
| Oct 16, 2026 | 149.00 | 149.00 | 136.00 | 136.00 | 136.00 | -14.47% | 399,500 |
| Oct 15, 2026 | 158.00 | 163.00 | 152.00 | 159.00 | 159.00 | -0.63% | 81,200 |
| Oct 14, 2026 | 160.00 | 167.00 | 159.00 | 160.00 | 160.00 | 0.63% | 243,900 |
| Oct 13, 2026 | 164.00 | 164.00 | 155.00 | 159.00 | 159.00 | -3.05% | 413,800 |
| Oct 12, 2026 | 167.00 | 174.00 | 163.00 | 164.00 | 164.00 | -1.80% | 541,700 |
| Oct 9, 2026 | 168.00 | 169.00 | 160.00 | 167.00 | 167.00 | -0.60% | 316,200 |
| Oct 8, 2026 | 170.00 | 171.00 | 165.00 | 168.00 | 168.00 | -0.59% | 128,700 |
| Oct 7, 2026 | 171.00 | 174.00 | 168.00 | 169.00 | 169.00 | -1.17% | 85,500 |
| Oct 6, 2026 | 163.00 | 172.00 | 163.00 | 171.00 | 171.00 | 4.91% | 740,300 |
| Oct 5, 2026 | 158.00 | 170.00 | 155.00 | 163.00 | 163.00 | 3.16% | 244,900 |
| Oct 2, 2026 | 160.00 | 160.00 | 154.00 | 158.00 | 158.00 | -1.25% | 321,200 |
| Oct 1, 2026 | 162.00 | 169.00 | 156.00 | 160.00 | 160.00 | -1.23% | 476,200 |
| Sep 30, 2026 | 151.00 | 173.00 | 151.00 | 162.00 | 162.00 | 6.58% | 883,800 |
| Sep 29, 2026 | 154.00 | 170.00 | 138.00 | 152.00 | 152.00 | -1.30% | 1,503,800 |
| Sep 28, 2026 | 178.00 | 178.00 | 154.00 | 154.00 | 154.00 | -13.48% | 905,300 |
| Sep 25, 2026 | 181.00 | 183.00 | 171.00 | 178.00 | 178.00 | 0.56% | 1,287,900 |
| Sep 24, 2026 | 174.00 | 187.00 | 171.00 | 177.00 | 177.00 | 3.51% | 3,152,300 |
| Sep 23, 2026 | 171.00 | 177.00 | 166.00 | 171.00 | 171.00 | - | 635,700 |
| Sep 22, 2026 | 176.00 | 177.00 | 169.00 | 171.00 | 171.00 | -3.39% | 427,300 |
| 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 |