Price History - NIRO

Kembali ke Company
Ticker: NIRO
Company: City Retail Developments Tbk
Date Open High Low Close Volume Value
29-Dec-2022 140.00 142.00 140.00 142.00 56,900 0
28-Dec-2022 140.00 142.00 140.00 142.00 8,900 0
27-Dec-2022 140.00 143.00 137.00 142.00 33,600 0
26-Dec-2022 144.00 144.00 137.00 140.00 40,300 0
23-Dec-2022 140.00 144.00 137.00 140.00 725,923,700 0
22-Dec-2022 140.00 145.00 139.00 145.00 14,500 0
21-Dec-2022 140.00 145.00 140.00 145.00 2,600 0
20-Dec-2022 140.00 144.00 139.00 144.00 1,799,800 0
19-Dec-2022 139.00 149.00 139.00 149.00 700 0
16-Dec-2022 148.00 148.00 148.00 148.00 200 0
15-Dec-2022 139.00 147.00 139.00 147.00 3,100 0
14-Dec-2022 148.00 148.00 148.00 148.00 500 0
13-Dec-2022 145.00 148.00 139.00 148.00 22,400 0
12-Dec-2022 147.00 147.00 147.00 147.00 800 0
09-Dec-2022 147.00 147.00 147.00 147.00 200 0
08-Dec-2022 146.00 147.00 146.00 147.00 400 0
07-Dec-2022 143.00 146.00 143.00 146.00 1,300 0
06-Dec-2022 138.00 143.00 137.00 143.00 2,700 0
05-Dec-2022 143.00 144.00 143.00 144.00 900 0
02-Dec-2022 145.00 146.00 138.00 143.00 110,400 0
01-Dec-2022 141.00 145.00 141.00 145.00 52,834,500 0
30-Nov-2022 140.00 142.00 140.00 142.00 5,600 0
29-Nov-2022 140.00 140.00 140.00 140.00 0 0
28-Nov-2022 140.00 140.00 140.00 140.00 1,400 0
25-Nov-2022 140.00 140.00 140.00 140.00 0 0
24-Nov-2022 140.00 140.00 136.00 140.00 1,700 0
23-Nov-2022 138.00 140.00 136.00 140.00 1,200 0
22-Nov-2022 140.00 140.00 136.00 138.00 7,400 0
21-Nov-2022 140.00 140.00 140.00 140.00 0 0
18-Nov-2022 132.00 140.00 130.00 140.00 6,200 0
17-Nov-2022 130.00 133.00 130.00 133.00 4,100 0
16-Nov-2022 137.00 137.00 127.00 134.00 14,900 0
15-Nov-2022 123.00 135.00 123.00 135.00 13,300 0
14-Nov-2022 132.00 140.00 123.00 123.00 106,200 0
11-Nov-2022 140.00 140.00 132.00 132.00 53,900 0
10-Nov-2022 140.00 141.00 140.00 141.00 126,600 0
09-Nov-2022 140.00 141.00 133.00 141.00 6,400 0
08-Nov-2022 133.00 141.00 133.00 141.00 1,500 0
07-Nov-2022 133.00 140.00 133.00 140.00 400 0
04-Nov-2022 140.00 140.00 132.00 140.00 13,300 0
03-Nov-2022 139.00 140.00 139.00 140.00 18,200 0
02-Nov-2022 139.00 139.00 139.00 139.00 0 0
01-Nov-2022 140.00 140.00 132.00 139.00 1,700 0
31-Oct-2022 140.00 140.00 140.00 140.00 1,700 0
28-Oct-2022 140.00 145.00 139.00 140.00 107,000 0
27-Oct-2022 141.00 149.00 134.00 149.00 2,300 0
26-Oct-2022 140.00 140.00 140.00 140.00 0 0
25-Oct-2022 135.00 140.00 134.00 140.00 3,700 0
24-Oct-2022 142.00 142.00 142.00 142.00 0 0
21-Oct-2022 132.00 142.00 131.00 142.00 954,600 0
20-Oct-2022 140.00 141.00 140.00 140.00 50,500 0
19-Oct-2022 136.00 138.00 136.00 138.00 50,300 0
18-Oct-2022 134.00 138.00 134.00 136.00 49,400 0
17-Oct-2022 142.00 143.00 133.00 133.00 109,300 0
14-Oct-2022 143.00 143.00 139.00 142.00 1,100 0
13-Oct-2022 140.00 140.00 140.00 140.00 1,000 0
12-Oct-2022 140.00 140.00 137.00 140.00 42,500 0
11-Oct-2022 143.00 143.00 143.00 143.00 0 0
10-Oct-2022 143.00 143.00 143.00 143.00 200 0
07-Oct-2022 142.00 143.00 137.00 143.00 17,700 0
06-Oct-2022 145.00 145.00 138.00 145.00 141,100 0
05-Oct-2022 143.00 148.00 137.00 145.00 37,100 0
04-Oct-2022 142.00 143.00 138.00 143.00 110,200 0
03-Oct-2022 148.00 148.00 140.00 148.00 300 0
30-Sep-2022 145.00 148.00 135.00 148.00 1,358,800 0
29-Sep-2022 138.00 145.00 138.00 145.00 300 0
28-Sep-2022 142.00 150.00 136.00 146.00 18,555,900 0
27-Sep-2022 141.00 144.00 136.00 142.00 11,100 0
26-Sep-2022 139.00 144.00 132.00 144.00 35,233,300 0
23-Sep-2022 126.00 139.00 126.00 139.00 5,400 0
22-Sep-2022 131.00 131.00 126.00 131.00 1,800 0
21-Sep-2022 134.00 134.00 125.00 133.00 1,900 0
20-Sep-2022 125.00 129.00 125.00 129.00 2,300 0
19-Sep-2022 130.00 130.00 130.00 130.00 1,000 0
16-Sep-2022 126.00 130.00 126.00 130.00 600 0
15-Sep-2022 135.00 135.00 128.00 130.00 2,514,700 0
14-Sep-2022 135.00 135.00 135.00 135.00 0 0
13-Sep-2022 135.00 136.00 135.00 135.00 5,700 0
12-Sep-2022 132.00 137.00 132.00 137.00 2,000 0
09-Sep-2022 137.00 137.00 132.00 136.00 11,600 0
08-Sep-2022 131.00 138.00 131.00 137.00 8,000 0
07-Sep-2022 131.00 131.00 130.00 130.00 2,200 0
06-Sep-2022 132.00 132.00 126.00 131.00 2,900 0
05-Sep-2022 133.00 133.00 131.00 133.00 42,019,100 0
02-Sep-2022 134.00 134.00 127.00 133.00 1,064,100 0
01-Sep-2022 137.00 144.00 134.00 134.00 7,756,300 0
31-Aug-2022 144.00 144.00 136.00 144.00 3,100 0
30-Aug-2022 146.00 146.00 146.00 146.00 0 0
29-Aug-2022 139.00 146.00 139.00 146.00 1,200 0
26-Aug-2022 139.00 139.00 139.00 139.00 400 0
25-Aug-2022 141.00 148.00 141.00 148.00 600 0
24-Aug-2022 138.00 150.00 138.00 148.00 1,300 0
23-Aug-2022 137.00 154.00 137.00 147.00 21,900 0
22-Aug-2022 145.00 145.00 145.00 145.00 0 0
19-Aug-2022 145.00 145.00 145.00 145.00 0 0
18-Aug-2022 145.00 145.00 145.00 145.00 0 0
16-Aug-2022 145.00 145.00 145.00 145.00 0 0
15-Aug-2022 145.00 145.00 145.00 145.00 0 0
12-Aug-2022 145.00 145.00 145.00 145.00 0 0
11-Aug-2022 145.00 145.00 145.00 145.00 0 0