PT Nusantara Almazia Tbk (IDX:NZIA)
Indonesia · Delayed Price · Currency is IDR 95.00
0.00 (0.00%)
Sep 12, 2025, 4:05 PM WIB
PT Nusantara Almazia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 95.00 | 99.00 | 94.00 | 95.00 | 95.00 | - | 2,949,100 |
| Sep 11, 2025 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | - | 556,000 |
| Sep 10, 2025 | 94.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 502,200 |
| Sep 9, 2025 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 344,100 |
| Sep 8, 2025 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 508,600 |
| Sep 4, 2025 | 95.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 363,600 |
| Sep 3, 2025 | 95.00 | 99.00 | 94.00 | 97.00 | 97.00 | 1.04% | 1,704,500 |
| Sep 2, 2025 | 95.00 | 100.00 | 94.00 | 96.00 | 96.00 | 3.23% | 2,194,800 |
| Sep 1, 2025 | 96.00 | 96.00 | 86.00 | 93.00 | 93.00 | -4.12% | 2,113,000 |
| Aug 29, 2025 | 104.00 | 104.00 | 91.00 | 97.00 | 97.00 | -6.73% | 2,187,400 |
| Aug 28, 2025 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 1,118,800 |
| Aug 27, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 1,155,600 |
| Aug 26, 2025 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | - | 1,598,400 |
| Aug 25, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 1,241,100 |
| Aug 22, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,359,900 |
| Aug 21, 2025 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 1,462,900 |
| Aug 20, 2025 | 102.00 | 107.00 | 100.00 | 103.00 | 103.00 | 0.98% | 1,918,500 |
| Aug 19, 2025 | 103.00 | 103.00 | 99.00 | 102.00 | 102.00 | -0.97% | 2,163,100 |
| Aug 15, 2025 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 1,663,300 |
| Aug 14, 2025 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | - | 2,561,600 |
| Aug 13, 2025 | 104.00 | 111.00 | 100.00 | 104.00 | 104.00 | -0.95% | 11,573,300 |
| Aug 12, 2025 | 97.00 | 123.00 | 93.00 | 105.00 | 105.00 | 8.25% | 146,218,700 |
| Aug 11, 2025 | 92.00 | 107.00 | 89.00 | 97.00 | 97.00 | 5.43% | 37,048,700 |
| Aug 8, 2025 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -2.13% | 540,900 |
| Aug 7, 2025 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 1,095,200 |
| Aug 6, 2025 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 1,571,300 |
| Aug 5, 2025 | 92.00 | 96.00 | 92.00 | 93.00 | 93.00 | 1.09% | 2,169,900 |
| Aug 4, 2025 | 92.00 | 98.00 | 90.00 | 92.00 | 92.00 | 1.10% | 6,229,500 |
| Aug 1, 2025 | 90.00 | 93.00 | 88.00 | 91.00 | 91.00 | 1.11% | 3,441,100 |
| Jul 31, 2025 | 93.00 | 93.00 | 87.00 | 90.00 | 90.00 | -2.17% | 7,497,700 |
| Jul 30, 2025 | 89.00 | 97.00 | 86.00 | 92.00 | 92.00 | 4.55% | 19,796,100 |
| Jul 29, 2025 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 1,967,300 |
| Jul 28, 2025 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 4,164,600 |
| Jul 25, 2025 | 88.00 | 110.00 | 86.00 | 88.00 | 88.00 | - | 84,620,200 |
| Jul 24, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 1,786,700 |
| Jul 23, 2025 | 86.00 | 92.00 | 84.00 | 89.00 | 89.00 | 3.49% | 4,671,300 |
| Jul 22, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 1,156,300 |
| Jul 21, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 610,900 |
| Jul 18, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 912,900 |
| Jul 17, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 1,129,400 |
| Jul 16, 2025 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 1,707,100 |
| Jul 15, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 3,087,600 |
| Jul 14, 2025 | 87.00 | 90.00 | 84.00 | 88.00 | 88.00 | 2.33% | 6,013,900 |
| Jul 11, 2025 | 87.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 1,617,900 |
| Jul 10, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 2,116,900 |
| Jul 9, 2025 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 5,418,400 |
| Jul 8, 2025 | 87.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1.15% | 3,748,100 |
| Jul 7, 2025 | 89.00 | 92.00 | 87.00 | 87.00 | 87.00 | -1.14% | 5,763,700 |
| Jul 4, 2025 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | -2.22% | 5,146,100 |
| Jul 3, 2025 | 93.00 | 95.00 | 89.00 | 90.00 | 90.00 | -1.10% | 15,882,800 |