PT City Retail Developments Tbk (IDX:NIRO)
Indonesia · Delayed Price · Currency is IDR 154.00
+4.00 (2.67%)
May 22, 2026, 4:00 PM WIB
IDX:NIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 143.00 | 187.00 | 143.00 | 154.00 | 154.00 | 2.67% | 2,185,600 |
| May 21, 2026 | 175.00 | 226.00 | 145.00 | 150.00 | 150.00 | -11.76% | 4,233,100 |
| May 20, 2026 | 180.00 | 185.00 | 170.00 | 170.00 | 170.00 | -3.41% | 125,000 |
| May 19, 2026 | 179.00 | 188.00 | 176.00 | 176.00 | 176.00 | -7.37% | 195,300 |
| May 18, 2026 | 196.00 | 197.00 | 182.00 | 190.00 | 190.00 | -4.04% | 176,000 |
| May 13, 2026 | 189.00 | 204.00 | 189.00 | 198.00 | 198.00 | 4.76% | 213,700 |
| May 12, 2026 | 204.00 | 208.00 | 186.00 | 189.00 | 189.00 | -7.35% | 415,100 |
| May 11, 2026 | 208.00 | 250.00 | 190.00 | 204.00 | 204.00 | 2.00% | 1,281,600 |
| May 8, 2026 | 200.00 | 212.00 | 197.00 | 200.00 | 200.00 | -4.76% | 593,400 |
| May 7, 2026 | 194.00 | 244.00 | 194.00 | 210.00 | 210.00 | 8.81% | 5,881,500 |
| May 6, 2026 | 199.00 | 199.00 | 178.00 | 193.00 | 193.00 | -3.02% | 606,900 |
| May 5, 2026 | 206.00 | 206.00 | 185.00 | 199.00 | 199.00 | -3.40% | 568,000 |
| May 4, 2026 | 208.00 | 218.00 | 198.00 | 206.00 | 206.00 | -0.96% | 198,500 |
| Apr 30, 2026 | 220.00 | 224.00 | 200.00 | 208.00 | 208.00 | -2.80% | 544,500 |
| Apr 29, 2026 | 218.00 | 230.00 | 204.00 | 214.00 | 214.00 | 0.94% | 560,600 |
| Apr 28, 2026 | 214.00 | 214.00 | 202.00 | 212.00 | 212.00 | -0.93% | 206,800 |
| Apr 27, 2026 | 222.00 | 224.00 | 212.00 | 214.00 | 214.00 | -3.60% | 364,800 |
| Apr 24, 2026 | 226.00 | 236.00 | 210.00 | 222.00 | 222.00 | -1.77% | 773,600 |
| Apr 23, 2026 | 216.00 | 262.00 | 216.00 | 226.00 | 226.00 | 7.62% | 6,872,200 |
| Apr 22, 2026 | 232.00 | 240.00 | 202.00 | 210.00 | 210.00 | -9.48% | 1,285,900 |
| Apr 21, 2026 | 226.00 | 280.00 | 224.00 | 232.00 | 232.00 | 3.57% | 2,239,500 |
| Apr 20, 2026 | 252.00 | 254.00 | 218.00 | 224.00 | 224.00 | -12.50% | 4,373,100 |
| Apr 17, 2026 | 200.00 | 256.00 | 194.00 | 256.00 | 256.00 | 34.74% | 11,452,300 |
| Apr 16, 2026 | 189.00 | 199.00 | 185.00 | 190.00 | 190.00 | - | 184,800 |
| Apr 15, 2026 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 3.83% | 358,800 |
| Apr 14, 2026 | 189.00 | 189.00 | 178.00 | 183.00 | 183.00 | -3.17% | 274,700 |
| Apr 13, 2026 | 175.00 | 200.00 | 175.00 | 189.00 | 189.00 | 0.53% | 154,000 |
| Apr 10, 2026 | 187.00 | 190.00 | 175.00 | 188.00 | 188.00 | 1.62% | 17,100 |
| Apr 9, 2026 | 193.00 | 196.00 | 180.00 | 185.00 | 185.00 | -4.15% | 97,500 |
| Apr 8, 2026 | 206.00 | 206.00 | 182.00 | 193.00 | 193.00 | -0.52% | 59,700 |
| Apr 7, 2026 | 206.00 | 206.00 | 181.00 | 194.00 | 194.00 | 3.19% | 86,600 |
| Apr 6, 2026 | 184.00 | 192.00 | 173.00 | 188.00 | 188.00 | 1.62% | 93,700 |
| Apr 2, 2026 | 184.00 | 190.00 | 175.00 | 185.00 | 185.00 | 0.54% | 58,000 |
| Apr 1, 2026 | 184.00 | 187.00 | 180.00 | 184.00 | 184.00 | 2.22% | 21,800 |
| Mar 31, 2026 | 178.00 | 189.00 | 178.00 | 180.00 | 180.00 | -4.76% | 110,700 |
| Mar 30, 2026 | 197.00 | 202.00 | 180.00 | 189.00 | 189.00 | -5.03% | 229,900 |
| Mar 27, 2026 | 180.00 | 210.00 | 180.00 | 199.00 | 199.00 | 5.29% | 146,700 |
| Mar 26, 2026 | 194.00 | 220.00 | 184.00 | 189.00 | 189.00 | -2.58% | 261,600 |
| Mar 25, 2026 | 204.00 | 226.00 | 183.00 | 194.00 | 194.00 | -4.90% | 148,100 |
| Mar 17, 2026 | 202.00 | 212.00 | 185.00 | 204.00 | 204.00 | 0.99% | 139,400 |
| Mar 16, 2026 | 175.00 | 218.00 | 175.00 | 202.00 | 202.00 | 15.43% | 1,562,900 |
| Mar 13, 2026 | 181.00 | 184.00 | 162.00 | 175.00 | 175.00 | -3.85% | 54,900 |
| Mar 12, 2026 | 181.00 | 194.00 | 163.00 | 182.00 | 182.00 | 0.55% | 198,400 |
| Mar 11, 2026 | 186.00 | 187.00 | 180.00 | 181.00 | 181.00 | -2.69% | 40,400 |
| Mar 10, 2026 | 173.00 | 190.00 | 173.00 | 186.00 | 186.00 | -2.62% | 599,900 |
| Mar 9, 2026 | 190.00 | 195.00 | 167.00 | 191.00 | 191.00 | -2.55% | 194,300 |
| Mar 6, 2026 | 196.00 | 197.00 | 192.00 | 196.00 | 196.00 | 0.51% | 68,300 |
| Mar 5, 2026 | 195.00 | 216.00 | 188.00 | 195.00 | 195.00 | -0.51% | 40,300 |
| Mar 4, 2026 | 204.00 | 212.00 | 180.00 | 196.00 | 196.00 | -3.92% | 445,500 |
| Mar 3, 2026 | 206.00 | 206.00 | 181.00 | 204.00 | 204.00 | -1.92% | 93,700 |