PT Niramas Utama Tbk. (IDX:JELI)
Indonesia · Delayed Price · Currency is IDR 228.00
-16.00 (-6.56%)
Oct 30, 2026, 4:12 PM WIB
PT Niramas Utama Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 240.00 | 244.00 | 228.00 | 228.00 | 228.00 | -6.56% | 4,002,200 |
| Oct 29, 2026 | 260.00 | 264.00 | 240.00 | 244.00 | 244.00 | -5.43% | 2,115,800 |
| Oct 28, 2026 | 268.00 | 274.00 | 250.00 | 258.00 | 258.00 | -3.73% | 3,285,800 |
| Oct 27, 2026 | 282.00 | 290.00 | 268.00 | 268.00 | 268.00 | -6.94% | 3,197,300 |
| Oct 26, 2026 | 304.00 | 308.00 | 286.00 | 288.00 | 288.00 | -5.26% | 2,758,600 |
| Oct 23, 2026 | 292.00 | 306.00 | 292.00 | 304.00 | 304.00 | 4.83% | 3,168,100 |
| Oct 22, 2026 | 284.00 | 300.00 | 276.00 | 290.00 | 290.00 | 0.69% | 1,724,200 |
| Oct 21, 2026 | 292.00 | 298.00 | 278.00 | 288.00 | 288.00 | -1.37% | 1,359,100 |
| Oct 20, 2026 | 260.00 | 308.00 | 260.00 | 292.00 | 292.00 | 5.04% | 8,001,800 |
| Oct 19, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -6.71% | 1,207,300 |
| Oct 16, 2026 | 316.00 | 316.00 | 298.00 | 298.00 | 298.00 | -14.86% | 2,578,100 |
| Oct 15, 2026 | 368.00 | 368.00 | 350.00 | 350.00 | 350.00 | -5.41% | 3,025,200 |
| Oct 14, 2026 | 376.00 | 390.00 | 368.00 | 370.00 | 370.00 | -1.60% | 2,201,900 |
| Oct 13, 2026 | 380.00 | 390.00 | 360.00 | 376.00 | 376.00 | -1.05% | 2,363,000 |
| Oct 12, 2026 | 402.00 | 404.00 | 380.00 | 380.00 | 380.00 | -5.00% | 2,786,800 |
| Oct 9, 2026 | 404.00 | 410.00 | 396.00 | 400.00 | 400.00 | -0.99% | 1,737,200 |
| Oct 8, 2026 | 444.00 | 452.00 | 400.00 | 404.00 | 404.00 | -7.34% | 9,992,500 |
| Oct 7, 2026 | 424.00 | 442.00 | 416.00 | 436.00 | 436.00 | 2.83% | 7,538,400 |
| Oct 6, 2026 | 430.00 | 440.00 | 418.00 | 424.00 | 424.00 | -1.40% | 4,067,100 |
| Oct 5, 2026 | 394.00 | 436.00 | 392.00 | 430.00 | 430.00 | 9.14% | 7,617,900 |
| Oct 2, 2026 | 410.00 | 414.00 | 390.00 | 394.00 | 394.00 | -3.90% | 3,442,100 |
| Oct 1, 2026 | 414.00 | 418.00 | 402.00 | 410.00 | 410.00 | -0.97% | 2,075,400 |
| Sep 30, 2026 | 414.00 | 428.00 | 404.00 | 414.00 | 414.00 | - | 2,030,200 |
| Sep 29, 2026 | 410.00 | 428.00 | 398.00 | 414.00 | 414.00 | 0.98% | 5,168,400 |
| Sep 28, 2026 | 438.00 | 438.00 | 404.00 | 410.00 | 410.00 | -6.39% | 5,436,300 |
| Sep 25, 2026 | 462.00 | 466.00 | 438.00 | 438.00 | 438.00 | -5.19% | 4,624,700 |
| Sep 24, 2026 | 482.00 | 484.00 | 460.00 | 462.00 | 462.00 | -4.15% | 2,751,800 |
| Sep 23, 2026 | 476.00 | 498.00 | 472.00 | 482.00 | 482.00 | 2.12% | 2,390,500 |
| Sep 22, 2026 | 494.00 | 498.00 | 466.00 | 472.00 | 472.00 | -4.45% | 3,147,500 |
| Sep 21, 2026 | 505.00 | 515.00 | 482.00 | 494.00 | 494.00 | -1.20% | 3,358,300 |
| Sep 18, 2026 | 474.00 | 545.00 | 456.00 | 500.00 | 500.00 | 5.49% | 16,466,400 |
| Sep 17, 2026 | 484.00 | 486.00 | 470.00 | 474.00 | 474.00 | -1.66% | 3,407,300 |
| Sep 16, 2026 | 490.00 | 492.00 | 480.00 | 482.00 | 482.00 | -0.82% | 2,225,100 |
| Sep 15, 2026 | 482.00 | 498.00 | 482.00 | 486.00 | 486.00 | 0.83% | 2,863,600 |
| Sep 14, 2026 | 515.00 | 520.00 | 482.00 | 482.00 | 482.00 | -6.41% | 8,473,000 |
| Sep 11, 2026 | 530.00 | 530.00 | 505.00 | 515.00 | 515.00 | -2.83% | 3,306,600 |
| Sep 10, 2026 | 575.00 | 585.00 | 490.00 | 530.00 | 530.00 | -7.83% | 19,355,400 |
| Sep 9, 2026 | 580.00 | 590.00 | 570.00 | 575.00 | 575.00 | -0.86% | 4,021,700 |
| Sep 8, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.69% | 5,477,600 |
| Sep 7, 2026 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 2,938,700 |
| Sep 4, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 3,727,100 |
| Sep 3, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 5,150,200 |
| Sep 2, 2026 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 3,287,100 |
| Sep 1, 2026 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.85% | 3,959,100 |
| Aug 31, 2026 | 600.00 | 610.00 | 590.00 | 590.00 | 590.00 | -0.84% | 4,082,000 |
| Aug 28, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 4,106,300 |
| Aug 27, 2026 | 580.00 | 600.00 | 560.00 | 600.00 | 600.00 | 2.56% | 6,671,700 |
| Aug 26, 2026 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | -4.10% | 8,125,400 |
| Aug 24, 2026 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | -2.40% | 4,345,700 |
| Aug 21, 2026 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | -0.79% | 4,816,200 |