PT Nusantara Almazia Tbk (IDX:NZIA)
Indonesia · Delayed Price · Currency is IDR 117.00
-7.00 (-5.65%)
May 22, 2026, 4:09 PM WIB
PT Nusantara Almazia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 160.00 | 169.00 | 160.00 | 163.00 | 163.00 | 1.24% | 5,171,400 |
| May 5, 2026 | 164.00 | 167.00 | 160.00 | 161.00 | 161.00 | -0.62% | 5,619,900 |
| May 4, 2026 | 162.00 | 172.00 | 156.00 | 162.00 | 162.00 | 3.18% | 17,231,100 |
| Apr 30, 2026 | 165.00 | 165.00 | 152.00 | 157.00 | 157.00 | -3.68% | 6,812,700 |
| Apr 29, 2026 | 162.00 | 171.00 | 160.00 | 163.00 | 163.00 | 1.24% | 7,863,200 |
| Apr 28, 2026 | 166.00 | 170.00 | 157.00 | 161.00 | 161.00 | -1.23% | 14,521,100 |
| Apr 27, 2026 | 166.00 | 175.00 | 160.00 | 163.00 | 163.00 | 0.62% | 5,971,300 |
| Apr 24, 2026 | 177.00 | 181.00 | 152.00 | 162.00 | 162.00 | -7.95% | 12,763,800 |
| Apr 23, 2026 | 180.00 | 181.00 | 173.00 | 176.00 | 176.00 | -2.22% | 6,819,800 |
| Apr 22, 2026 | 189.00 | 189.00 | 177.00 | 180.00 | 180.00 | -1.64% | 10,859,300 |
| Apr 21, 2026 | 193.00 | 197.00 | 180.00 | 183.00 | 183.00 | -4.19% | 26,689,500 |
| Apr 20, 2026 | 176.00 | 208.00 | 176.00 | 191.00 | 191.00 | 8.52% | 57,496,200 |
| Apr 17, 2026 | 189.00 | 190.00 | 171.00 | 176.00 | 176.00 | -5.38% | 10,634,500 |
| Apr 16, 2026 | 199.00 | 214.00 | 186.00 | 186.00 | 186.00 | -6.53% | 34,105,500 |
| Apr 15, 2026 | 208.00 | 208.00 | 198.00 | 199.00 | 199.00 | -2.45% | 10,699,400 |
| Apr 14, 2026 | 190.00 | 220.00 | 190.00 | 204.00 | 204.00 | 7.37% | 57,286,000 |
| Apr 13, 2026 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 3.26% | 12,194,300 |
| Apr 10, 2026 | 178.00 | 198.00 | 175.00 | 184.00 | 184.00 | 3.37% | 45,463,000 |
| Apr 9, 2026 | 175.00 | 190.00 | 170.00 | 178.00 | 178.00 | 2.30% | 22,848,300 |
| Apr 8, 2026 | 176.00 | 179.00 | 171.00 | 174.00 | 174.00 | 2.96% | 8,839,800 |
| Apr 7, 2026 | 179.00 | 186.00 | 169.00 | 169.00 | 169.00 | -2.87% | 16,386,700 |
| Apr 6, 2026 | 170.00 | 196.00 | 163.00 | 174.00 | 174.00 | -3.87% | 27,067,600 |
| Apr 2, 2026 | 191.00 | 224.00 | 178.00 | 181.00 | 181.00 | -4.23% | 84,109,600 |
| Apr 1, 2026 | 189.00 | 218.00 | 189.00 | 189.00 | 189.00 | -14.86% | 122,355,900 |
| Mar 31, 2026 | 278.00 | 316.00 | 222.00 | 222.00 | 222.00 | -14.62% | 180,764,400 |
| Mar 30, 2026 | 216.00 | 260.00 | 194.00 | 260.00 | 260.00 | 34.02% | 216,543,600 |
| Mar 27, 2026 | 148.00 | 194.00 | 143.00 | 194.00 | 194.00 | 34.72% | 94,775,600 |
| Mar 26, 2026 | 140.00 | 179.00 | 138.00 | 144.00 | 144.00 | 2.86% | 78,630,600 |
| Mar 25, 2026 | 140.00 | 159.00 | 139.00 | 140.00 | 140.00 | -14.11% | 59,181,100 |
| Mar 17, 2026 | 165.00 | 244.00 | 163.00 | 163.00 | 163.00 | -14.66% | 216,568,000 |
| Mar 16, 2026 | 191.00 | 202.00 | 191.00 | 191.00 | 191.00 | -14.73% | 6,101,100 |
| Mar 13, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 9.80% | 13,447,700 |
| Mar 12, 2026 | 168.00 | 204.00 | 168.00 | 204.00 | 204.00 | 9.68% | 20,188,100 |
| Mar 11, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -9.71% | 678,600 |
| Mar 10, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -9.65% | 230,600 |
| Mar 9, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -9.52% | 139,400 |
| Mar 6, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -10.00% | 290,500 |
| Mar 5, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -9.68% | 487,600 |
| Feb 10, 2026 | 286.00 | 310.00 | 286.00 | 310.00 | 310.00 | 25.00% | 142,658,100 |
| Feb 6, 2026 | 208.00 | 248.00 | 200.00 | 248.00 | 248.00 | 34.78% | 213,896,100 |