PT City Retail Developments Tbk (IDX:NIRO)
Indonesia · Delayed Price · Currency is IDR 123.00
-1.00 (-0.81%)
Sep 29, 2025, 4:00 PM WIB
IDX:NIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 124.00 | 127.00 | 120.00 | 124.00 | 124.00 | - | 318,800 |
| Sep 25, 2025 | 130.00 | 130.00 | 120.00 | 124.00 | 124.00 | -2.36% | 179,900 |
| Sep 24, 2025 | 124.00 | 134.00 | 120.00 | 127.00 | 127.00 | 1.60% | 2,938,700 |
| Sep 23, 2025 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | -1.57% | 54,600 |
| Sep 22, 2025 | 126.00 | 129.00 | 122.00 | 127.00 | 127.00 | 0.79% | 59,600 |
| Sep 19, 2025 | 127.00 | 127.00 | 121.00 | 126.00 | 126.00 | -0.79% | 29,800 |
| Sep 18, 2025 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | -1.55% | 28,100 |
| Sep 17, 2025 | 125.00 | 129.00 | 122.00 | 129.00 | 129.00 | 2.38% | 95,100 |
| Sep 16, 2025 | 126.00 | 130.00 | 120.00 | 126.00 | 126.00 | - | 260,400 |
| Sep 15, 2025 | 122.00 | 133.00 | 121.00 | 126.00 | 126.00 | 3.28% | 207,200 |
| Sep 12, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 20,300 |
| Sep 11, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 36,400 |
| Sep 10, 2025 | 126.00 | 126.00 | 113.00 | 120.00 | 120.00 | -3.23% | 705,500 |
| Sep 9, 2025 | 127.00 | 136.00 | 121.00 | 124.00 | 124.00 | 2.48% | 789,700 |
| Sep 8, 2025 | 123.00 | 136.00 | 120.00 | 121.00 | 121.00 | 0.83% | 688,800 |
| Sep 4, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 108,900 |
| Sep 3, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | 16,400 |
| Sep 2, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 7,100 |
| Sep 1, 2025 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 253,700 |
| Aug 29, 2025 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 54,800 |
| Aug 28, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 20,600 |
| Aug 27, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 165,400 |
| Aug 26, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 137,100 |
| Aug 25, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 112,000 |
| Aug 22, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 93,100 |
| Aug 21, 2025 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | - | 504,600 |
| Aug 20, 2025 | 134.00 | 134.00 | 120.00 | 121.00 | 121.00 | -9.02% | 1,430,400 |
| Aug 19, 2025 | 125.00 | 136.00 | 122.00 | 133.00 | 133.00 | 9.92% | 504,900 |
| Aug 15, 2025 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | -5.47% | 11,200 |
| Aug 14, 2025 | 129.00 | 130.00 | 123.00 | 128.00 | 128.00 | -0.78% | 13,000 |
| Aug 13, 2025 | 124.00 | 130.00 | 120.00 | 129.00 | 129.00 | 3.20% | 47,400 |
| Aug 12, 2025 | 131.00 | 131.00 | 121.00 | 125.00 | 125.00 | -2.34% | 49,100 |
| Aug 11, 2025 | 120.00 | 134.00 | 120.00 | 128.00 | 128.00 | 4.07% | 38,700 |
| Aug 8, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | -0.81% | 900 |
| Aug 7, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 500 |
| Aug 6, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 2,700 |
| Aug 5, 2025 | 121.00 | 127.00 | 120.00 | 125.00 | 125.00 | 2.46% | 14,500 |
| Aug 4, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | -0.81% | 10,400 |
| Aug 1, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jul 31, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | - | 700 |
| Jul 30, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 600 |
| Jul 29, 2025 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3.33% | 35,100 |
| Jul 28, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -3.23% | 54,900 |
| Jul 25, 2025 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 1.64% | 19,100 |
| Jul 24, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | - | 37,200 |
| Jul 23, 2025 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 24,300 |
| Jul 22, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 8,500 |
| Jul 21, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 41,600 |
| Jul 18, 2025 | 121.00 | 126.00 | 120.00 | 123.00 | 123.00 | 1.65% | 73,039,700 |
| Jul 17, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | -1.63% | 39,800 |