PT City Retail Developments Tbk (IDX:NIRO)
Indonesia · Delayed Price · Currency is IDR 163.00
-8.00 (-4.68%)
Oct 12, 2026, 4:09 PM WIB
IDX:NIRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 174.00 | 174.00 | 158.00 | 163.00 | 163.00 | -4.68% | 121,500 |
| Oct 9, 2026 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | 2.40% | 181,400 |
| Oct 8, 2026 | 173.00 | 176.00 | 167.00 | 167.00 | 167.00 | -1.76% | 695,100 |
| Oct 7, 2026 | 164.00 | 170.00 | 158.00 | 170.00 | 170.00 | 3.66% | 290,100 |
| Oct 6, 2026 | 164.00 | 168.00 | 160.00 | 164.00 | 164.00 | 1.23% | 87,900 |
| Oct 5, 2026 | 164.00 | 169.00 | 160.00 | 162.00 | 162.00 | 0.62% | 163,000 |
| Oct 2, 2026 | 163.00 | 170.00 | 161.00 | 161.00 | 161.00 | -1.83% | 171,100 |
| Oct 1, 2026 | 174.00 | 176.00 | 160.00 | 164.00 | 164.00 | -2.38% | 354,100 |
| Sep 30, 2026 | 167.00 | 181.00 | 160.00 | 168.00 | 168.00 | 1.82% | 1,656,700 |
| Sep 29, 2026 | 154.00 | 166.00 | 152.00 | 165.00 | 165.00 | 2.48% | 256,000 |
| Sep 28, 2026 | 163.00 | 170.00 | 152.00 | 161.00 | 161.00 | -1.23% | 198,100 |
| Sep 25, 2026 | 169.00 | 174.00 | 155.00 | 163.00 | 163.00 | -3.55% | 853,400 |
| Sep 24, 2026 | 171.00 | 188.00 | 166.00 | 169.00 | 169.00 | 3.68% | 4,634,300 |
| Sep 23, 2026 | 160.00 | 179.00 | 157.00 | 163.00 | 163.00 | 1.88% | 948,600 |
| Sep 22, 2026 | 173.00 | 181.00 | 160.00 | 160.00 | 160.00 | -8.57% | 2,865,000 |
| Sep 21, 2026 | 178.00 | 180.00 | 173.00 | 175.00 | 175.00 | -1.69% | 262,900 |
| Sep 18, 2026 | 181.00 | 184.00 | 173.00 | 178.00 | 178.00 | -1.66% | 222,300 |
| Sep 17, 2026 | 187.00 | 187.00 | 180.00 | 181.00 | 181.00 | - | 274,800 |
| Sep 16, 2026 | 186.00 | 188.00 | 175.00 | 181.00 | 181.00 | 0.56% | 1,030,100 |
| Sep 15, 2026 | 183.00 | 191.00 | 177.00 | 180.00 | 180.00 | -1.64% | 448,100 |
| Sep 14, 2026 | 176.00 | 195.00 | 171.00 | 183.00 | 183.00 | 3.39% | 1,993,500 |
| Sep 11, 2026 | 180.00 | 198.00 | 176.00 | 177.00 | 177.00 | -4.32% | 2,499,500 |
| Sep 10, 2026 | 177.00 | 236.00 | 171.00 | 185.00 | 185.00 | 5.11% | 17,207,700 |
| Sep 9, 2026 | 180.00 | 195.00 | 171.00 | 176.00 | 176.00 | -2.22% | 801,900 |
| Sep 8, 2026 | 182.00 | 197.00 | 174.00 | 180.00 | 180.00 | - | 1,140,900 |
| Sep 7, 2026 | 169.00 | 218.00 | 169.00 | 180.00 | 180.00 | 7.78% | 7,282,700 |
| Sep 4, 2026 | 168.00 | 170.00 | 160.00 | 167.00 | 167.00 | 1.21% | 594,600 |
| Sep 3, 2026 | 166.00 | 168.00 | 164.00 | 165.00 | 165.00 | 1.23% | 233,100 |
| Sep 2, 2026 | 165.00 | 166.00 | 153.00 | 163.00 | 163.00 | 0.62% | 119,600 |
| Sep 1, 2026 | 165.00 | 165.00 | 159.00 | 162.00 | 162.00 | -0.61% | 140,600 |
| Aug 31, 2026 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.88% | 213,900 |
| Aug 28, 2026 | 161.00 | 165.00 | 157.00 | 160.00 | 160.00 | -0.62% | 127,900 |
| Aug 27, 2026 | 166.00 | 169.00 | 154.00 | 161.00 | 161.00 | -2.42% | 930,900 |
| Aug 26, 2026 | 163.00 | 170.00 | 158.00 | 165.00 | 165.00 | 1.23% | 983,700 |
| Aug 24, 2026 | 157.00 | 164.00 | 156.00 | 163.00 | 163.00 | 3.82% | 181,100 |
| Aug 21, 2026 | 162.00 | 163.00 | 156.00 | 157.00 | 157.00 | -1.26% | 117,300 |
| Aug 20, 2026 | 160.00 | 165.00 | 156.00 | 159.00 | 159.00 | -0.63% | 97,900 |
| Aug 19, 2026 | 157.00 | 166.00 | 153.00 | 160.00 | 160.00 | - | 283,700 |
| Aug 18, 2026 | 153.00 | 161.00 | 150.00 | 160.00 | 160.00 | 4.58% | 223,600 |
| Aug 14, 2026 | 156.00 | 160.00 | 150.00 | 153.00 | 153.00 | -1.92% | 95,200 |
| Aug 13, 2026 | 162.00 | 166.00 | 155.00 | 156.00 | 156.00 | -3.70% | 97,200 |
| Aug 12, 2026 | 155.00 | 169.00 | 150.00 | 162.00 | 162.00 | 4.52% | 623,800 |
| Aug 11, 2026 | 161.00 | 161.00 | 152.00 | 155.00 | 155.00 | -4.91% | 373,700 |
| Aug 10, 2026 | 165.00 | 166.00 | 160.00 | 163.00 | 163.00 | -1.81% | 796,700 |
| Aug 7, 2026 | 165.00 | 168.00 | 160.00 | 166.00 | 166.00 | 0.61% | 312,500 |
| Aug 6, 2026 | 165.00 | 169.00 | 160.00 | 165.00 | 165.00 | - | 597,400 |
| Aug 5, 2026 | 172.00 | 172.00 | 160.00 | 165.00 | 165.00 | -4.62% | 1,668,500 |
| Aug 4, 2026 | 150.00 | 192.00 | 144.00 | 173.00 | 173.00 | 20.14% | 8,435,300 |
| Aug 3, 2026 | 149.00 | 155.00 | 144.00 | 144.00 | 144.00 | -3.36% | 359,200 |
| Jul 31, 2026 | 147.00 | 152.00 | 145.00 | 149.00 | 149.00 | 1.36% | 160,000 |