PT Nitrasanata Dharma (IDX:JECX)
Indonesia · Delayed Price · Currency is IDR 1,035.00
-75.00 (-6.76%)
Oct 30, 2026, 4:00 PM WIB
PT Nitrasanata Dharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,040.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | -6.76% | 1,354,200 |
| Oct 29, 2026 | 1,180.00 | 1,180.00 | 1,110.00 | 1,110.00 | 1,110.00 | -6.72% | 1,337,200 |
| Oct 28, 2026 | 1,275.00 | 1,290.00 | 1,190.00 | 1,190.00 | 1,190.00 | -6.67% | 2,773,400 |
| Oct 27, 2026 | 1,330.00 | 1,370.00 | 1,265.00 | 1,275.00 | 1,275.00 | -3.77% | 1,733,000 |
| Oct 26, 2026 | 1,350.00 | 1,355.00 | 1,310.00 | 1,325.00 | 1,325.00 | -2.21% | 1,052,400 |
| Oct 23, 2026 | 1,390.00 | 1,410.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.81% | 1,394,500 |
| Oct 22, 2026 | 1,360.00 | 1,435.00 | 1,340.00 | 1,380.00 | 1,380.00 | 0.36% | 548,300 |
| Oct 21, 2026 | 1,370.00 | 1,400.00 | 1,320.00 | 1,375.00 | 1,375.00 | -0.36% | 1,077,700 |
| Oct 20, 2026 | 1,420.00 | 1,470.00 | 1,375.00 | 1,380.00 | 1,380.00 | -2.82% | 1,838,600 |
| Oct 19, 2026 | 1,405.00 | 1,495.00 | 1,405.00 | 1,420.00 | 1,420.00 | -4.70% | 1,546,600 |
| Oct 16, 2026 | 1,405.00 | 1,575.00 | 1,395.00 | 1,490.00 | 1,490.00 | -9.15% | 2,947,500 |
| Oct 15, 2026 | 1,590.00 | 1,640.00 | 1,560.00 | 1,640.00 | 1,640.00 | 0.92% | 7,485,700 |
| Oct 14, 2026 | 1,610.00 | 1,660.00 | 1,585.00 | 1,625.00 | 1,625.00 | 1.25% | 12,596,800 |
| Oct 13, 2026 | 1,530.00 | 1,610.00 | 1,505.00 | 1,605.00 | 1,605.00 | 1.90% | 6,894,500 |
| Oct 12, 2026 | 1,605.00 | 1,610.00 | 1,525.00 | 1,575.00 | 1,575.00 | -2.17% | 1,501,600 |
| Oct 9, 2026 | 1,600.00 | 1,630.00 | 1,495.00 | 1,610.00 | 1,610.00 | 0.63% | 17,569,300 |
| Oct 8, 2026 | 1,540.00 | 1,640.00 | 1,530.00 | 1,600.00 | 1,600.00 | 2.89% | 21,948,500 |
| Oct 7, 2026 | 1,475.00 | 1,555.00 | 1,430.00 | 1,555.00 | 1,555.00 | 5.07% | 2,904,800 |
| Oct 6, 2026 | 1,445.00 | 1,490.00 | 1,365.00 | 1,480.00 | 1,480.00 | 4.96% | 2,727,800 |
| Oct 5, 2026 | 1,305.00 | 1,415.00 | 1,300.00 | 1,410.00 | 1,410.00 | 8.05% | 1,382,200 |
| Oct 2, 2026 | 1,305.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,305.00 | -0.38% | 592,200 |
| Oct 1, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.76% | 1,019,800 |
| Sep 30, 2026 | 1,385.00 | 1,385.00 | 1,320.00 | 1,320.00 | 1,320.00 | -5.04% | 1,394,300 |
| Sep 29, 2026 | 1,405.00 | 1,410.00 | 1,365.00 | 1,390.00 | 1,390.00 | -1.42% | 695,500 |
| Sep 28, 2026 | 1,420.00 | 1,460.00 | 1,385.00 | 1,410.00 | 1,410.00 | - | 745,900 |
| Sep 25, 2026 | 1,470.00 | 1,475.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.76% | 1,195,100 |
| Sep 24, 2026 | 1,435.00 | 1,495.00 | 1,400.00 | 1,450.00 | 1,450.00 | 1.05% | 1,485,100 |
| Sep 23, 2026 | 1,510.00 | 1,520.00 | 1,435.00 | 1,435.00 | 1,435.00 | -4.33% | 2,471,100 |
| Sep 22, 2026 | 1,470.00 | 1,515.00 | 1,370.00 | 1,500.00 | 1,500.00 | 3.45% | 19,233,600 |
| 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 |