PT City Retail Developments Tbk (IDX:NIRO)
Indonesia · Delayed Price · Currency is IDR 163.00
+1.00 (0.62%)
Sep 2, 2026, 11:31 AM WIB
IDX:NIRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 160.00 | 170.00 | 140.00 | 147.00 | 147.00 | 2.08% | 1,335,300 |
| Jul 29, 2026 | 145.00 | 158.00 | 140.00 | 144.00 | 144.00 | 3.60% | 1,616,300 |
| Jul 28, 2026 | 148.00 | 178.00 | 130.00 | 139.00 | 139.00 | -5.44% | 3,793,700 |
| Jul 27, 2026 | 139.00 | 160.00 | 139.00 | 147.00 | 147.00 | 7.30% | 928,600 |
| Jul 24, 2026 | 155.00 | 155.00 | 137.00 | 137.00 | 137.00 | -8.05% | 460,900 |
| Jul 23, 2026 | 155.00 | 159.00 | 148.00 | 149.00 | 149.00 | -3.87% | 665,500 |
| Jul 22, 2026 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1.97% | 250,000 |
| Jul 21, 2026 | 160.00 | 160.00 | 147.00 | 152.00 | 152.00 | -2.56% | 382,800 |
| Jul 20, 2026 | 162.00 | 162.00 | 148.00 | 156.00 | 156.00 | -3.70% | 275,200 |
| Jul 17, 2026 | 170.00 | 172.00 | 157.00 | 162.00 | 162.00 | 1.89% | 835,500 |
| Jul 16, 2026 | 144.00 | 179.00 | 143.00 | 159.00 | 159.00 | 11.97% | 8,200,800 |
| Jul 15, 2026 | 139.00 | 175.00 | 134.00 | 142.00 | 142.00 | 2.16% | 5,976,500 |
| Jul 14, 2026 | 138.00 | 143.00 | 134.00 | 139.00 | 139.00 | 0.72% | 81,100 |
| Jul 13, 2026 | 142.00 | 150.00 | 131.00 | 138.00 | 138.00 | -2.82% | 222,200 |
| Jul 10, 2026 | 142.00 | 145.00 | 138.00 | 142.00 | 142.00 | 0.71% | 199,500 |
| Jul 9, 2026 | 132.00 | 145.00 | 130.00 | 141.00 | 141.00 | 3.68% | 85,900 |
| Jul 8, 2026 | 145.00 | 148.00 | 128.00 | 136.00 | 136.00 | -2.86% | 346,300 |
| Jul 7, 2026 | 135.00 | 152.00 | 128.00 | 140.00 | 140.00 | 6.87% | 863,600 |
| Jul 6, 2026 | 131.00 | 136.00 | 131.00 | 131.00 | 131.00 | -0.76% | 115,800 |
| Jul 3, 2026 | 140.00 | 142.00 | 131.00 | 132.00 | 132.00 | - | 320,400 |
| Jul 2, 2026 | 138.00 | 155.00 | 130.00 | 132.00 | 132.00 | 3.13% | 880,200 |
| Jul 1, 2026 | 131.00 | 142.00 | 127.00 | 128.00 | 128.00 | -2.29% | 103,200 |
| Jun 30, 2026 | 138.00 | 147.00 | 130.00 | 131.00 | 131.00 | -6.43% | 144,400 |
| Jun 29, 2026 | 143.00 | 153.00 | 140.00 | 140.00 | 140.00 | -2.10% | 72,300 |
| Jun 26, 2026 | 152.00 | 152.00 | 140.00 | 143.00 | 143.00 | - | 87,700 |
| Jun 25, 2026 | 142.00 | 154.00 | 127.00 | 143.00 | 143.00 | -4.03% | 143,400 |
| Jun 24, 2026 | 149.00 | 151.00 | 140.00 | 149.00 | 149.00 | - | 103,500 |
| Jun 23, 2026 | 148.00 | 153.00 | 140.00 | 149.00 | 149.00 | 4.20% | 221,700 |
| Jun 22, 2026 | 156.00 | 156.00 | 141.00 | 143.00 | 143.00 | -4.67% | 349,000 |