PT City Retail Developments Tbk (IDX:NIRO)
Indonesia · Delayed Price · Currency is IDR 208.00
-6.00 (-2.80%)
Apr 30, 2026, 4:00 PM WIB
IDX:NIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 49,900 |
| 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 |
| Mar 2, 2026 | 194.00 | 216.00 | 194.00 | 208.00 | 208.00 | -5.45% | 73,200 |
| Feb 27, 2026 | 220.00 | 220.00 | 208.00 | 220.00 | 220.00 | - | 56,600 |
| Feb 26, 2026 | 220.00 | 228.00 | 210.00 | 220.00 | 220.00 | -3.51% | 191,000 |
| Feb 25, 2026 | 234.00 | 234.00 | 210.00 | 228.00 | 228.00 | -2.56% | 1,209,300 |
| Feb 24, 2026 | 232.00 | 246.00 | 226.00 | 234.00 | 234.00 | -0.85% | 598,100 |
| Feb 23, 2026 | 238.00 | 248.00 | 222.00 | 236.00 | 236.00 | -0.84% | 801,500 |
| Feb 20, 2026 | 242.00 | 244.00 | 220.00 | 238.00 | 238.00 | -1.65% | 883,000 |
| Feb 19, 2026 | 226.00 | 250.00 | 216.00 | 242.00 | 242.00 | 13.08% | 1,369,100 |
| Feb 18, 2026 | 226.00 | 238.00 | 214.00 | 214.00 | 214.00 | -5.31% | 706,700 |
| Feb 13, 2026 | 222.00 | 266.00 | 212.00 | 226.00 | 226.00 | 0.89% | 1,033,900 |
| Feb 12, 2026 | 230.00 | 230.00 | 216.00 | 224.00 | 224.00 | -0.88% | 158,000 |
| Feb 11, 2026 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | - | 978,300 |
| Feb 10, 2026 | 220.00 | 234.00 | 220.00 | 226.00 | 226.00 | - | 511,800 |