PT Niramas Utama Tbk. (IDX:JELI)
Indonesia · Delayed Price · Currency is IDR 380.00
-20.00 (-5.00%)
Oct 12, 2026, 4:06 PM WIB
PT Niramas Utama Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 402.00 | 404.00 | 380.00 | 380.00 | 380.00 | -5.00% | 2,794,700 |
| 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 |
| 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 |