PT Nusantara Almazia Tbk (IDX:NZIA)
Indonesia · Delayed Price · Currency is IDR 248.00
+64.00 (34.78%)
At close: Feb 6, 2026
PT Nusantara Almazia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 208.00 | 248.00 | 200.00 | 248.00 | 248.00 | 34.78% | 213,896,100 |
| Feb 5, 2026 | 172.00 | 184.00 | 140.00 | 184.00 | 184.00 | 34.31% | 109,704,300 |
| Feb 4, 2026 | 102.00 | 137.00 | 96.00 | 137.00 | 137.00 | 34.31% | 61,021,200 |
| Feb 3, 2026 | 107.00 | 115.00 | 93.00 | 102.00 | 102.00 | -6.42% | 54,517,700 |
| Feb 2, 2026 | 143.00 | 159.00 | 101.00 | 109.00 | 109.00 | -7.63% | 345,149,100 |
| Jan 30, 2026 | 115.00 | 118.00 | 102.00 | 118.00 | 118.00 | 34.09% | 69,686,600 |
| Jan 29, 2026 | 98.00 | 128.00 | 84.00 | 88.00 | 88.00 | -10.20% | 57,580,300 |
| Jan 28, 2026 | 114.00 | 114.00 | 97.00 | 98.00 | 98.00 | -14.04% | 3,988,200 |
| Jan 27, 2026 | 115.00 | 119.00 | 114.00 | 114.00 | 114.00 | - | 2,482,700 |
| Jan 26, 2026 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -2.56% | 1,829,000 |
| Jan 23, 2026 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -4.10% | 2,774,700 |
| Jan 22, 2026 | 117.00 | 127.00 | 114.00 | 122.00 | 122.00 | 5.17% | 7,670,100 |
| Jan 21, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -1.69% | 1,023,900 |
| Jan 20, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 0.85% | 1,944,300 |
| Jan 19, 2026 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 0.86% | 1,793,300 |
| Jan 15, 2026 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | - | 1,552,900 |
| Jan 14, 2026 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | - | 2,632,900 |
| Jan 13, 2026 | 115.00 | 124.00 | 114.00 | 116.00 | 116.00 | 0.87% | 11,794,200 |
| Jan 12, 2026 | 115.00 | 120.00 | 113.00 | 115.00 | 115.00 | 0.88% | 2,575,500 |
| Jan 9, 2026 | 117.00 | 120.00 | 114.00 | 114.00 | 114.00 | -3.39% | 2,678,600 |
| Jan 8, 2026 | 119.00 | 125.00 | 115.00 | 118.00 | 118.00 | 1.72% | 13,494,300 |
| Jan 7, 2026 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 1.75% | 2,379,600 |
| Jan 6, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 694,900 |
| Jan 5, 2026 | 113.00 | 117.00 | 112.00 | 113.00 | 113.00 | -0.88% | 558,600 |
| Jan 2, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 701,000 |
| Dec 30, 2025 | 111.00 | 118.00 | 110.00 | 113.00 | 113.00 | 1.80% | 1,745,800 |
| Dec 29, 2025 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | -0.89% | 1,668,800 |
| Dec 24, 2025 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | -1.75% | 667,700 |
| Dec 23, 2025 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | - | 693,900 |
| Dec 22, 2025 | 120.00 | 121.00 | 110.00 | 114.00 | 114.00 | -5.00% | 6,746,000 |
| Dec 19, 2025 | 121.00 | 130.00 | 120.00 | 120.00 | 120.00 | - | 24,696,200 |
| Dec 18, 2025 | 119.00 | 123.00 | 118.00 | 120.00 | 120.00 | 0.84% | 2,846,800 |
| Dec 17, 2025 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 0.85% | 618,000 |
| Dec 16, 2025 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | -0.84% | 1,128,900 |
| Dec 15, 2025 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 0.85% | 2,991,100 |
| Dec 12, 2025 | 121.00 | 123.00 | 116.00 | 118.00 | 118.00 | -2.48% | 2,192,100 |
| Dec 11, 2025 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 0.83% | 2,930,400 |
| Dec 10, 2025 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 1,860,100 |
| Dec 9, 2025 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.44% | 5,257,000 |
| Dec 8, 2025 | 118.00 | 141.00 | 117.00 | 123.00 | 123.00 | 4.24% | 104,678,900 |
| Dec 5, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 872,100 |
| Dec 4, 2025 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 620,400 |
| Dec 3, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 1,597,100 |
| Dec 2, 2025 | 118.00 | 122.00 | 117.00 | 118.00 | 118.00 | 0.85% | 6,610,200 |
| Dec 1, 2025 | 115.00 | 121.00 | 113.00 | 117.00 | 117.00 | 1.74% | 7,796,000 |
| Nov 28, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 2,196,700 |
| Nov 27, 2025 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | - | 5,599,200 |
| Nov 26, 2025 | 121.00 | 123.00 | 115.00 | 117.00 | 117.00 | -2.50% | 11,840,900 |
| Nov 25, 2025 | 120.00 | 138.00 | 116.00 | 120.00 | 120.00 | -5.51% | 49,989,200 |
| Nov 24, 2025 | 113.00 | 127.00 | 110.00 | 127.00 | 127.00 | 13.39% | 21,590,700 |