PT Nusantara Almazia Tbk (IDX:NZIA)
Indonesia · Delayed Price · Currency is IDR 147.00
-1.00 (-0.68%)
Jul 23, 2026, 4:14 PM WIB
PT Nusantara Almazia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 150.00 | 156.00 | 147.00 | 152.00 | - | 2.70% | 13,646,900 |
| 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 |
| Jun 22, 2026 | 168.00 | 168.00 | 153.00 | 158.00 | 158.00 | -3.07% | 12,450,700 |
| Jun 19, 2026 | 170.00 | 176.00 | 162.00 | 163.00 | 163.00 | -3.55% | 21,228,300 |
| Jun 18, 2026 | 179.00 | 180.00 | 166.00 | 169.00 | 169.00 | -9.14% | 33,348,600 |
| Jun 17, 2026 | 222.00 | 260.00 | 186.00 | 186.00 | 186.00 | -14.68% | 327,686,800 |
| Jun 15, 2026 | 177.00 | 228.00 | 177.00 | 218.00 | 218.00 | 23.16% | 214,322,800 |
| Jun 12, 2026 | 170.00 | 183.00 | 168.00 | 177.00 | 177.00 | 5.36% | 12,398,000 |
| Jun 11, 2026 | 179.00 | 185.00 | 168.00 | 168.00 | 168.00 | -5.08% | 14,802,500 |
| Jun 10, 2026 | 188.00 | 194.00 | 166.00 | 177.00 | 177.00 | -7.33% | 29,211,700 |
| Jun 9, 2026 | 169.00 | 226.00 | 169.00 | 191.00 | 191.00 | -2.55% | 113,400,700 |
| Jun 8, 2026 | 228.00 | 234.00 | 196.00 | 196.00 | 196.00 | -14.78% | 34,794,000 |
| Jun 5, 2026 | 256.00 | 316.00 | 220.00 | 230.00 | 230.00 | -10.85% | 326,743,500 |
| Jun 4, 2026 | 208.00 | 258.00 | 165.00 | 258.00 | 258.00 | 32.99% | 244,447,700 |
| Jun 3, 2026 | 177.00 | 228.00 | 173.00 | 194.00 | 194.00 | 8.99% | 202,904,500 |
| Jun 2, 2026 | 144.00 | 178.00 | 143.00 | 178.00 | 178.00 | 34.85% | 107,941,400 |
| May 29, 2026 | 129.00 | 141.00 | 117.00 | 132.00 | 132.00 | -3.65% | 22,406,500 |
| May 26, 2026 | 117.00 | 156.00 | 117.00 | 137.00 | 137.00 | 18.10% | 108,048,300 |
| May 25, 2026 | 120.00 | 124.00 | 115.00 | 116.00 | 116.00 | -0.85% | 6,297,000 |
| May 22, 2026 | 120.00 | 124.00 | 111.00 | 117.00 | 117.00 | -5.65% | 8,964,600 |
| May 21, 2026 | 141.00 | 159.00 | 123.00 | 124.00 | 124.00 | -10.14% | 76,848,300 |
| May 20, 2026 | 143.00 | 145.00 | 130.00 | 138.00 | 138.00 | -3.50% | 6,999,300 |
| May 19, 2026 | 153.00 | 155.00 | 138.00 | 143.00 | 143.00 | -5.92% | 11,313,200 |
| May 18, 2026 | 160.00 | 160.00 | 148.00 | 152.00 | 152.00 | -6.75% | 13,715,300 |
| May 13, 2026 | 174.00 | 183.00 | 163.00 | 163.00 | 163.00 | -14.66% | 102,712,900 |
| May 12, 2026 | 146.00 | 197.00 | 145.00 | 191.00 | 191.00 | 30.82% | 168,361,000 |
| May 11, 2026 | 156.00 | 156.00 | 135.00 | 146.00 | 146.00 | -6.41% | 3,481,700 |
| May 8, 2026 | 176.00 | 178.00 | 153.00 | 156.00 | 156.00 | -9.30% | 12,640,300 |
| May 7, 2026 | 163.00 | 181.00 | 163.00 | 172.00 | 172.00 | 5.52% | 32,431,000 |