PT Niramas Utama Tbk. (IDX:JELI)
Indonesia · Delayed Price · Currency is IDR 472.00
-22.00 (-4.45%)
Sep 22, 2026, 4:07 PM WIB
PT Niramas Utama Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,357,300 |
| 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 |
| Aug 20, 2026 | 645.00 | 650.00 | 625.00 | 630.00 | 630.00 | -0.79% | 4,845,800 |
| Aug 19, 2026 | 610.00 | 665.00 | 600.00 | 635.00 | 635.00 | 4.10% | 22,125,900 |
| Aug 18, 2026 | 625.00 | 635.00 | 605.00 | 610.00 | 610.00 | -2.40% | 8,084,600 |
| Aug 14, 2026 | 635.00 | 645.00 | 615.00 | 625.00 | 625.00 | -1.57% | 6,075,000 |
| Aug 13, 2026 | 670.00 | 670.00 | 630.00 | 635.00 | 635.00 | -5.22% | 10,747,800 |
| Aug 12, 2026 | 695.00 | 715.00 | 645.00 | 670.00 | 670.00 | -2.19% | 35,443,400 |
| Aug 11, 2026 | 665.00 | 685.00 | 635.00 | 685.00 | 685.00 | 3.01% | 11,890,800 |
| Aug 10, 2026 | 685.00 | 700.00 | 665.00 | 665.00 | 665.00 | -2.21% | 13,106,800 |
| Aug 7, 2026 | 680.00 | 690.00 | 665.00 | 680.00 | 680.00 | - | 8,288,700 |
| Aug 6, 2026 | 700.00 | 705.00 | 665.00 | 680.00 | 680.00 | -2.86% | 16,867,700 |
| Aug 5, 2026 | 725.00 | 725.00 | 690.00 | 700.00 | 700.00 | -3.45% | 21,967,200 |
| Aug 4, 2026 | 785.00 | 855.00 | 710.00 | 725.00 | 725.00 | -7.64% | 146,124,000 |
| Aug 3, 2026 | 635.00 | 785.00 | 630.00 | 785.00 | 785.00 | 24.60% | 154,549,100 |
| Jul 31, 2026 | 595.00 | 635.00 | 595.00 | 630.00 | 630.00 | 4.13% | 15,697,200 |
| Jul 30, 2026 | 615.00 | 625.00 | 575.00 | 605.00 | 605.00 | -0.82% | 15,727,500 |
| Jul 29, 2026 | 680.00 | 685.00 | 600.00 | 610.00 | 610.00 | -8.27% | 22,862,000 |
| Jul 28, 2026 | 650.00 | 690.00 | 645.00 | 665.00 | 665.00 | 1.53% | 18,120,400 |
| Jul 27, 2026 | 620.00 | 660.00 | 605.00 | 655.00 | 655.00 | 1.55% | 21,007,900 |
| Jul 24, 2026 | 720.00 | 720.00 | 635.00 | 645.00 | 645.00 | -10.42% | 32,358,800 |
| Jul 23, 2026 | 755.00 | 755.00 | 695.00 | 720.00 | 720.00 | -2.70% | 32,924,200 |
| Jul 22, 2026 | 750.00 | 765.00 | 705.00 | 740.00 | 740.00 | 3.50% | 49,769,700 |
| Jul 21, 2026 | 775.00 | 820.00 | 690.00 | 715.00 | 715.00 | -8.92% | 90,658,600 |
| Jul 20, 2026 | 895.00 | 905.00 | 770.00 | 785.00 | 785.00 | -12.29% | 101,095,700 |
| Jul 17, 2026 | 1,030.00 | 1,030.00 | 895.00 | 895.00 | 895.00 | -10.95% | 112,720,600 |
| Jul 16, 2026 | 1,045.00 | 1,070.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.90% | 64,480,700 |
| Jul 15, 2026 | 1,020.00 | 1,150.00 | 995.00 | 1,035.00 | 1,035.00 | -4.61% | 198,777,100 |
| Jul 14, 2026 | 1,265.00 | 1,355.00 | 1,085.00 | 1,085.00 | 1,085.00 | -14.90% | 212,995,100 |
| Jul 13, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -14.72% | 11,778,600 |