PT Nusantara Almazia Tbk (IDX:NZIA)
Indonesia · Delayed Price · Currency is IDR 162.00
-12.00 (-6.90%)
Sep 22, 2026, 4:12 PM WIB
PT Nusantara Almazia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 178.00 | 178.00 | 161.00 | 166.00 | - | -4.60% | 7,679,500 |
| Sep 21, 2026 | 173.00 | 178.00 | 170.00 | 174.00 | 174.00 | 0.58% | 5,591,600 |
| Sep 18, 2026 | 179.00 | 184.00 | 173.00 | 173.00 | 173.00 | -3.35% | 9,428,700 |
| Sep 17, 2026 | 181.00 | 181.00 | 173.00 | 179.00 | 179.00 | -1.10% | 14,013,800 |
| Sep 16, 2026 | 220.00 | 224.00 | 181.00 | 181.00 | 181.00 | -9.05% | 175,277,600 |
| Sep 15, 2026 | 189.00 | 199.00 | 181.00 | 199.00 | 199.00 | 7.57% | 19,461,500 |
| Sep 14, 2026 | 191.00 | 195.00 | 177.00 | 185.00 | 185.00 | -2.63% | 13,872,000 |
| Sep 11, 2026 | 191.00 | 198.00 | 186.00 | 190.00 | 190.00 | -4.52% | 11,033,800 |
| Sep 10, 2026 | 193.00 | 204.00 | 187.00 | 199.00 | 199.00 | 3.65% | 30,156,400 |
| Sep 9, 2026 | 199.00 | 200.00 | 190.00 | 192.00 | 192.00 | -3.03% | 17,721,600 |
| Sep 8, 2026 | 230.00 | 270.00 | 195.00 | 198.00 | 198.00 | -13.16% | 290,267,700 |
| Sep 7, 2026 | 170.00 | 230.00 | 168.00 | 228.00 | 228.00 | 31.03% | 94,920,000 |
| Sep 4, 2026 | 169.00 | 183.00 | 165.00 | 174.00 | 174.00 | 1.16% | 33,491,600 |
| Sep 3, 2026 | 169.00 | 176.00 | 164.00 | 172.00 | 172.00 | 2.38% | 37,373,400 |
| Sep 2, 2026 | 185.00 | 202.00 | 165.00 | 168.00 | 168.00 | -6.15% | 190,546,000 |
| 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 |