PT Nusantara Almazia Tbk (IDX:NZIA)
Indonesia · Delayed Price · Currency is IDR 170.00
-9.00 (-5.03%)
Sep 2, 2026, 1:44 PM WIB
PT Nusantara Almazia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 185.00 | 202.00 | 168.00 | 172.00 | - | -3.91% | 175,008,100 |
| Sep 1, 2026 | 146.00 | 187.00 | 143.00 | 179.00 | 179.00 | 24.31% | 121,811,800 |
| Aug 31, 2026 | 151.00 | 152.00 | 143.00 | 144.00 | 144.00 | -3.36% | 11,716,000 |
| Aug 28, 2026 | 149.00 | 158.00 | 147.00 | 149.00 | 149.00 | 2.05% | 19,648,000 |
| Aug 27, 2026 | 148.00 | 153.00 | 141.00 | 146.00 | 146.00 | -1.35% | 25,022,200 |
| Aug 26, 2026 | 171.00 | 199.00 | 148.00 | 148.00 | 148.00 | -6.92% | 363,096,700 |
| Aug 24, 2026 | 135.00 | 176.00 | 134.00 | 159.00 | 159.00 | 17.78% | 267,602,500 |
| Aug 21, 2026 | 136.00 | 147.00 | 133.00 | 135.00 | 135.00 | - | 13,962,900 |
| Aug 20, 2026 | 136.00 | 136.00 | 131.00 | 135.00 | 135.00 | 0.75% | 2,264,000 |
| Aug 19, 2026 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | -1.47% | 1,732,900 |
| Aug 18, 2026 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | 0.74% | 2,393,300 |
| Aug 14, 2026 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.17% | 3,709,100 |
| Aug 13, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 2,642,800 |
| Aug 12, 2026 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | - | 3,518,400 |
| Aug 11, 2026 | 148.00 | 148.00 | 136.00 | 139.00 | 139.00 | -6.08% | 9,968,500 |
| Aug 10, 2026 | 140.00 | 148.00 | 139.00 | 148.00 | 148.00 | 5.71% | 12,140,600 |
| Aug 7, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.71% | 2,106,800 |
| Aug 6, 2026 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | -0.70% | 3,570,500 |
| Aug 5, 2026 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | 1.43% | 3,372,900 |
| Aug 4, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 0.72% | 1,675,000 |
| Aug 3, 2026 | 143.00 | 143.00 | 137.00 | 139.00 | 139.00 | -1.42% | 4,021,300 |
| Jul 31, 2026 | 140.00 | 143.00 | 138.00 | 141.00 | 141.00 | 2.17% | 2,416,500 |
| Jul 30, 2026 | 137.00 | 141.00 | 136.00 | 138.00 | 138.00 | 0.73% | 1,779,600 |
| Jul 29, 2026 | 143.00 | 143.00 | 131.00 | 137.00 | 137.00 | -2.84% | 4,854,100 |
| Jul 28, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 2,093,600 |
| Jul 27, 2026 | 141.00 | 145.00 | 139.00 | 141.00 | 141.00 | 0.71% | 4,083,600 |
| Jul 24, 2026 | 145.00 | 147.00 | 140.00 | 140.00 | 140.00 | -4.76% | 5,234,100 |
| Jul 23, 2026 | 150.00 | 156.00 | 146.00 | 147.00 | 147.00 | -0.68% | 17,082,000 |
| Jul 22, 2026 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 0.68% | 5,155,000 |
| Jul 21, 2026 | 144.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.08% | 4,444,400 |
| Jul 20, 2026 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | -2.04% | 6,096,500 |
| Jul 17, 2026 | 148.00 | 152.00 | 143.00 | 147.00 | 147.00 | -0.68% | 9,637,000 |
| Jul 16, 2026 | 146.00 | 150.00 | 145.00 | 148.00 | 148.00 | 1.37% | 10,492,000 |
| Jul 15, 2026 | 144.00 | 147.00 | 142.00 | 146.00 | 146.00 | 1.39% | 6,112,900 |
| Jul 14, 2026 | 140.00 | 148.00 | 139.00 | 144.00 | 144.00 | 2.13% | 7,969,600 |
| Jul 13, 2026 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 3,229,500 |
| Jul 10, 2026 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | - | 3,031,800 |
| Jul 9, 2026 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | -1.41% | 4,844,100 |
| Jul 8, 2026 | 148.00 | 150.00 | 138.00 | 142.00 | 142.00 | -4.05% | 7,018,000 |
| Jul 7, 2026 | 144.00 | 149.00 | 141.00 | 148.00 | 148.00 | 3.50% | 10,879,300 |
| Jul 6, 2026 | 140.00 | 145.00 | 134.00 | 143.00 | 143.00 | 2.14% | 13,698,000 |
| Jul 3, 2026 | 142.00 | 159.00 | 138.00 | 140.00 | 140.00 | 0.72% | 46,612,900 |
| Jul 2, 2026 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 2.21% | 7,460,100 |
| Jul 1, 2026 | 136.00 | 140.00 | 129.00 | 136.00 | 136.00 | - | 8,021,400 |
| Jun 30, 2026 | 144.00 | 144.00 | 127.00 | 136.00 | 136.00 | -4.23% | 11,636,600 |
| Jun 29, 2026 | 144.00 | 148.00 | 141.00 | 142.00 | 142.00 | -0.70% | 8,247,800 |
| Jun 26, 2026 | 155.00 | 165.00 | 140.00 | 143.00 | 143.00 | -7.74% | 29,781,500 |
| Jun 25, 2026 | 142.00 | 158.00 | 139.00 | 155.00 | 155.00 | 9.93% | 28,908,100 |
| Jun 24, 2026 | 152.00 | 171.00 | 138.00 | 141.00 | 141.00 | -7.24% | 61,493,800 |
| Jun 23, 2026 | 157.00 | 168.00 | 147.00 | 152.00 | 152.00 | -3.80% | 21,944,200 |