PT City Retail Developments Tbk (IDX:NIRO)
Indonesia · Delayed Price · Currency is IDR 274.00
+2.00 (0.74%)
Oct 31, 2025, 2:41 PM WIB
IDX:NIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 286.00 | 286.00 | 258.00 | 272.00 | 272.00 | -2.16% | 9,221,200 |
| Oct 29, 2025 | 276.00 | 306.00 | 268.00 | 278.00 | 278.00 | 0.72% | 6,256,800 |
| Oct 28, 2025 | 280.00 | 336.00 | 254.00 | 276.00 | 276.00 | 0.73% | 198,147,800 |
| Oct 27, 2025 | 274.00 | 342.00 | 270.00 | 274.00 | 274.00 | - | 12,989,700 |
| Oct 24, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Oct 23, 2025 | 274.00 | 274.00 | 226.00 | 274.00 | 274.00 | 24.55% | 7,908,800 |
| Oct 22, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 34.97% | 2,932,000 |
| Oct 21, 2025 | 121.00 | 163.00 | 121.00 | 163.00 | 163.00 | 34.71% | 12,574,500 |
| Oct 20, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 22,700 |
| Oct 17, 2025 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 98,500 |
| Oct 16, 2025 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 0.83% | 61,100 |
| Oct 15, 2025 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 127,900 |
| Oct 14, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 18,500 |
| Oct 13, 2025 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | - | 40,000 |
| Oct 10, 2025 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -2.40% | 254,500 |
| Oct 9, 2025 | 129.00 | 129.00 | 121.00 | 125.00 | 125.00 | 0.81% | 166,400 |
| Oct 8, 2025 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1.64% | 60,800 |
| Oct 7, 2025 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | - | 47,200 |
| Oct 6, 2025 | 125.00 | 128.00 | 122.00 | 122.00 | 122.00 | -2.40% | 5,600 |
| Oct 3, 2025 | 129.00 | 129.00 | 120.00 | 125.00 | 125.00 | - | 125,800 |
| Oct 2, 2025 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 0.81% | 153,000 |
| Oct 1, 2025 | 124.00 | 128.00 | 120.00 | 124.00 | 124.00 | - | 140,800 |
| Sep 30, 2025 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 0.81% | 64,500 |
| Sep 29, 2025 | 124.00 | 124.00 | 112.00 | 123.00 | 123.00 | -0.81% | 717,900 |
| 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 |