PT Nitrasanata Dharma (IDX:JECX)
Indonesia · Delayed Price · Currency is IDR 1,505.00
+55.00 (3.79%)
Sep 22, 2026, 3:29 PM WIB
PT Nitrasanata Dharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,470.00 | 1,500.00 | 1,370.00 | 1,485.00 | - | 2.41% | 3,187,800 |
| Sep 21, 2026 | 1,400.00 | 1,470.00 | 1,365.00 | 1,450.00 | 1,450.00 | 3.57% | 18,279,700 |
| Sep 18, 2026 | 1,380.00 | 1,405.00 | 1,320.00 | 1,400.00 | 1,400.00 | 1.45% | 2,584,300 |
| Sep 17, 2026 | 1,350.00 | 1,395.00 | 1,340.00 | 1,380.00 | 1,380.00 | 2.22% | 1,630,300 |
| Sep 16, 2026 | 1,320.00 | 1,355.00 | 1,305.00 | 1,350.00 | 1,350.00 | 2.27% | 859,100 |
| Sep 15, 2026 | 1,300.00 | 1,325.00 | 1,275.00 | 1,320.00 | 1,320.00 | 1.54% | 1,419,800 |
| Sep 14, 2026 | 1,345.00 | 1,355.00 | 1,260.00 | 1,300.00 | 1,300.00 | -2.99% | 1,447,500 |
| Sep 11, 2026 | 1,335.00 | 1,370.00 | 1,300.00 | 1,340.00 | 1,340.00 | -0.74% | 1,827,900 |
| Sep 10, 2026 | 1,375.00 | 1,405.00 | 1,335.00 | 1,350.00 | 1,350.00 | -4.26% | 2,425,400 |
| Sep 9, 2026 | 1,470.00 | 1,470.00 | 1,345.00 | 1,410.00 | 1,410.00 | -3.42% | 1,878,600 |
| Sep 8, 2026 | 1,450.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,460.00 | 0.69% | 1,324,000 |
| Sep 7, 2026 | 1,510.00 | 1,525.00 | 1,435.00 | 1,450.00 | 1,450.00 | -3.33% | 16,886,700 |
| Sep 4, 2026 | 1,575.00 | 1,595.00 | 1,455.00 | 1,500.00 | 1,500.00 | -5.06% | 4,099,800 |
| Sep 3, 2026 | 1,600.00 | 1,880.00 | 1,480.00 | 1,580.00 | 1,580.00 | - | 17,076,500 |
| Sep 2, 2026 | 1,510.00 | 1,645.00 | 1,485.00 | 1,580.00 | 1,580.00 | 5.69% | 9,640,800 |
| Sep 1, 2026 | 1,470.00 | 1,505.00 | 1,460.00 | 1,495.00 | 1,495.00 | 3.10% | 15,908,800 |
| Aug 31, 2026 | 1,420.00 | 1,520.00 | 1,415.00 | 1,450.00 | 1,450.00 | 1.75% | 19,803,400 |
| Aug 28, 2026 | 1,425.00 | 1,440.00 | 1,395.00 | 1,425.00 | 1,425.00 | 1.42% | 2,657,800 |
| Aug 27, 2026 | 1,360.00 | 1,425.00 | 1,340.00 | 1,405.00 | 1,405.00 | 2.93% | 14,182,900 |
| Aug 26, 2026 | 1,400.00 | 1,445.00 | 1,330.00 | 1,365.00 | 1,365.00 | -2.50% | 1,767,500 |
| Aug 24, 2026 | 1,405.00 | 1,455.00 | 1,375.00 | 1,400.00 | 1,400.00 | 0.36% | 10,184,100 |
| Aug 21, 2026 | 1,415.00 | 1,415.00 | 1,350.00 | 1,395.00 | 1,395.00 | -1.41% | 1,733,900 |
| Aug 20, 2026 | 1,320.00 | 1,435.00 | 1,305.00 | 1,415.00 | 1,415.00 | 7.20% | 10,242,300 |
| Aug 19, 2026 | 1,335.00 | 1,335.00 | 1,270.00 | 1,320.00 | 1,320.00 | 1.54% | 942,000 |
| Aug 18, 2026 | 1,350.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.70% | 1,095,300 |
| Aug 14, 2026 | 1,325.00 | 1,355.00 | 1,300.00 | 1,350.00 | 1,350.00 | 1.89% | 1,362,800 |
| Aug 13, 2026 | 1,375.00 | 1,400.00 | 1,300.00 | 1,325.00 | 1,325.00 | -3.64% | 2,014,600 |
| Aug 12, 2026 | 1,320.00 | 1,410.00 | 1,270.00 | 1,375.00 | 1,375.00 | 4.17% | 14,042,300 |
| Aug 11, 2026 | 1,235.00 | 1,345.00 | 1,210.00 | 1,320.00 | 1,320.00 | 6.88% | 22,679,300 |
| Aug 10, 2026 | 1,270.00 | 1,280.00 | 1,235.00 | 1,235.00 | 1,235.00 | -2.76% | 1,432,800 |
| Aug 7, 2026 | 1,275.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.39% | 911,900 |
| Aug 6, 2026 | 1,310.00 | 1,310.00 | 1,270.00 | 1,275.00 | 1,275.00 | -2.67% | 2,472,600 |
| Aug 5, 2026 | 1,335.00 | 1,355.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.87% | 2,046,900 |
| Aug 4, 2026 | 1,405.00 | 1,435.00 | 1,330.00 | 1,335.00 | 1,335.00 | -3.96% | 4,832,000 |
| Aug 3, 2026 | 1,325.00 | 1,395.00 | 1,285.00 | 1,390.00 | 1,390.00 | 5.30% | 3,806,700 |
| Jul 31, 2026 | 1,275.00 | 1,325.00 | 1,265.00 | 1,320.00 | 1,320.00 | 3.53% | 32,766,600 |
| Jul 30, 2026 | 1,320.00 | 1,330.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.92% | 1,203,300 |
| Jul 29, 2026 | 1,315.00 | 1,345.00 | 1,200.00 | 1,300.00 | 1,300.00 | -1.14% | 8,393,900 |
| Jul 28, 2026 | 1,440.00 | 1,465.00 | 1,305.00 | 1,315.00 | 1,315.00 | -8.04% | 7,422,800 |
| Jul 27, 2026 | 1,350.00 | 1,480.00 | 1,345.00 | 1,430.00 | 1,430.00 | 5.54% | 8,381,000 |
| Jul 24, 2026 | 1,360.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,355.00 | 0.37% | 1,791,500 |
| Jul 23, 2026 | 1,345.00 | 1,390.00 | 1,335.00 | 1,350.00 | 1,350.00 | 1.50% | 5,784,000 |
| Jul 22, 2026 | 1,340.00 | 1,365.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.75% | 4,306,100 |
| Jul 21, 2026 | 1,345.00 | 1,360.00 | 1,315.00 | 1,340.00 | 1,340.00 | - | 6,106,800 |
| Jul 20, 2026 | 1,315.00 | 1,355.00 | 1,305.00 | 1,340.00 | 1,340.00 | 1.90% | 5,043,800 |
| Jul 17, 2026 | 1,335.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,315.00 | -1.13% | 6,943,800 |
| Jul 16, 2026 | 1,405.00 | 1,420.00 | 1,330.00 | 1,330.00 | 1,330.00 | -5.34% | 11,018,900 |
| Jul 15, 2026 | 1,330.00 | 1,590.00 | 1,300.00 | 1,405.00 | 1,405.00 | 6.04% | 52,152,200 |
| Jul 14, 2026 | 1,375.00 | 1,390.00 | 1,285.00 | 1,325.00 | 1,325.00 | -3.64% | 12,964,800 |
| Jul 13, 2026 | 1,430.00 | 1,445.00 | 1,300.00 | 1,375.00 | 1,375.00 | -3.85% | 53,093,500 |