PT Nitrasanata Dharma (IDX:JECX)
Indonesia · Delayed Price · Currency is IDR 1,375.00
+55.00 (4.17%)
Aug 12, 2026, 4:11 PM WIB
PT Nitrasanata Dharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,320.00 | 1,320.00 | 1,285.00 | 1,295.00 | - | -1.89% | 193,800 |
| 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 |
| Jul 10, 2026 | 1,415.00 | 1,545.00 | 1,415.00 | 1,430.00 | 1,430.00 | -13.86% | 177,183,600 |
| Jul 9, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -14.87% | 21,577,600 |
| Jul 8, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25.00% | 34,483,900 |
| Jul 7, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 24.80% | 446,500 |
| Jul 6, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |