PT City Retail Developments Tbk (IDX:NIRO)
120.00
-1.00 (-0.83%)
Aug 29, 2025, 9:48 AM WIB
IDX:NIRO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 16, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1.65% | 200 |
Jul 15, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 12,600 |
Jul 14, 2025 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | - | 37,600 |
Jul 11, 2025 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | - | 65,300 |
Jul 10, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 22,000 |
Jul 9, 2025 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | 101,400 |
Jul 8, 2025 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 2.48% | 17,200 |
Jul 7, 2025 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | -1.63% | 31,700 |
Jul 4, 2025 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1.65% | 21,700 |
Jul 3, 2025 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 132,900 |
Jul 2, 2025 | 124.00 | 124.00 | 110.00 | 121.00 | 121.00 | - | 561,200 |
Jul 1, 2025 | 120.00 | 135.00 | 118.00 | 121.00 | 121.00 | -10.37% | 1,137,300 |
Jun 30, 2025 | 124.00 | 167.00 | 124.00 | 135.00 | 135.00 | 8.87% | 3,476,000 |
Jun 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 100 |
Jun 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
Jun 24, 2025 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 0.81% | 3,300 |
Jun 23, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 200 |
Jun 20, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 300 |
Jun 19, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 100 |
Jun 18, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 200 |