Price History - NIRO

Kembali ke Company
Ticker: NIRO
Company: City Retail Developments Tbk
Date Open High Low Close Volume Value
10-Aug-2022 145.00 145.00 145.00 145.00 0 0
09-Aug-2022 145.00 145.00 145.00 145.00 0 0
08-Aug-2022 145.00 145.00 145.00 145.00 0 0
05-Aug-2022 145.00 145.00 145.00 145.00 0 0
04-Aug-2022 145.00 145.00 145.00 145.00 0 0
03-Aug-2022 145.00 145.00 145.00 145.00 0 0
02-Aug-2022 145.00 145.00 145.00 145.00 0 0
01-Aug-2022 145.00 145.00 145.00 145.00 0 0
29-Jul-2022 147.00 147.00 141.00 145.00 4,000 0
28-Jul-2022 146.00 147.00 143.00 147.00 6,894,700 0
27-Jul-2022 140.00 144.00 140.00 143.00 164,700 0
26-Jul-2022 146.00 147.00 139.00 145.00 10,967,900 0
25-Jul-2022 147.00 147.00 147.00 147.00 0 0
22-Jul-2022 147.00 147.00 139.00 147.00 300 0
21-Jul-2022 147.00 147.00 146.00 147.00 10,700 0
20-Jul-2022 146.00 146.00 146.00 146.00 200 0
19-Jul-2022 145.00 145.00 139.00 145.00 800 0
18-Jul-2022 145.00 145.00 145.00 145.00 100 0
15-Jul-2022 146.00 146.00 146.00 146.00 1,400 0
14-Jul-2022 146.00 146.00 146.00 146.00 400 0
13-Jul-2022 146.00 146.00 146.00 146.00 700 0
12-Jul-2022 140.00 147.00 140.00 147.00 600 0
11-Jul-2022 147.00 147.00 139.00 139.00 200 0
08-Jul-2022 137.00 147.00 137.00 147.00 2,200 0
07-Jul-2022 147.00 147.00 147.00 147.00 300 0
06-Jul-2022 146.00 146.00 138.00 146.00 5,900 0
05-Jul-2022 140.00 147.00 138.00 147.00 1,500 0
04-Jul-2022 147.00 147.00 146.00 146.00 200 0
01-Jul-2022 139.00 147.00 139.00 147.00 900 0
30-Jun-2022 146.00 147.00 146.00 147.00 800 0
29-Jun-2022 147.00 147.00 138.00 146.00 4,400 0
28-Jun-2022 147.00 147.00 138.00 147.00 5,200 0
27-Jun-2022 147.00 147.00 140.00 147.00 2,300 0
24-Jun-2022 148.00 148.00 145.00 147.00 2,300 0
23-Jun-2022 146.00 147.00 146.00 147.00 400 0
22-Jun-2022 148.00 148.00 148.00 148.00 0 0
21-Jun-2022 139.00 148.00 139.00 148.00 700 0
20-Jun-2022 148.00 148.00 148.00 148.00 100 0
17-Jun-2022 140.00 146.00 140.00 146.00 700 0
16-Jun-2022 146.00 146.00 146.00 146.00 0 0
15-Jun-2022 140.00 146.00 140.00 146.00 600 0
14-Jun-2022 149.00 149.00 149.00 149.00 0 0
13-Jun-2022 144.00 149.00 144.00 149.00 1,000 0
10-Jun-2022 145.00 145.00 145.00 145.00 100 0
09-Jun-2022 138.00 148.00 138.00 145.00 201,100 0
08-Jun-2022 145.00 147.00 139.00 147.00 208,800 0
07-Jun-2022 145.00 145.00 139.00 145.00 700 0
06-Jun-2022 139.00 145.00 138.00 145.00 209,900 0
03-Jun-2022 145.00 145.00 140.00 145.00 11,100 0
02-Jun-2022 140.00 146.00 138.00 146.00 447,000 0
31-May-2022 143.00 148.00 140.00 148.00 406,300 0
30-May-2022 149.00 149.00 149.00 149.00 3,200 0
27-May-2022 148.00 148.00 141.00 141.00 500 0
25-May-2022 139.00 148.00 139.00 148.00 204,600 0
24-May-2022 148.00 148.00 140.00 146.00 205,900 0
23-May-2022 147.00 147.00 147.00 147.00 100 0
20-May-2022 140.00 140.00 139.00 139.00 7,500 0
19-May-2022 141.00 147.00 141.00 147.00 4,600 0
18-May-2022 145.00 149.00 138.00 149.00 900 0
17-May-2022 146.00 149.00 136.00 145.00 10,200 0
13-May-2022 136.00 145.00 135.00 145.00 11,900 0
12-May-2022 139.00 146.00 136.00 136.00 705,100 0
11-May-2022 146.00 146.00 138.00 146.00 405,400 0
10-May-2022 147.00 147.00 140.00 147.00 2,600 0
09-May-2022 139.00 148.00 133.00 148.00 91,900 0
28-Apr-2022 140.00 141.00 134.00 139.00 426,600 0
27-Apr-2022 141.00 141.00 136.00 140.00 68,800 0
26-Apr-2022 131.00 141.00 130.00 141.00 9,500 0
25-Apr-2022 131.00 134.00 131.00 134.00 400 0
22-Apr-2022 135.00 135.00 135.00 135.00 305,100 0
21-Apr-2022 133.00 136.00 130.00 135.00 737,100 0
20-Apr-2022 139.00 139.00 131.00 139.00 510,100 0
19-Apr-2022 138.00 141.00 133.00 140.00 1,516,500 0
18-Apr-2022 131.00 142.00 128.00 142.00 503,600 0
14-Apr-2022 134.00 134.00 134.00 134.00 0 0
13-Apr-2022 134.00 134.00 134.00 134.00 100 0
12-Apr-2022 130.00 135.00 127.00 134.00 1,025,900 0
11-Apr-2022 137.00 137.00 132.00 136.00 2,900 0
08-Apr-2022 133.00 134.00 132.00 132.00 507,000 0
07-Apr-2022 132.00 142.00 130.00 136.00 12,200 0
06-Apr-2022 132.00 133.00 132.00 132.00 1,100,400 0
05-Apr-2022 131.00 133.00 127.00 133.00 1,700 0
04-Apr-2022 132.00 132.00 126.00 132.00 29,800 0
01-Apr-2022 132.00 132.00 130.00 132.00 10,300 0
31-Mar-2022 131.00 135.00 124.00 134.00 954,400 0
30-Mar-2022 128.00 131.00 128.00 131.00 17,800 0
29-Mar-2022 125.00 128.00 124.00 128.00 21,500 0
28-Mar-2022 125.00 127.00 123.00 127.00 27,000 0
25-Mar-2022 130.00 130.00 125.00 125.00 69,900 0
24-Mar-2022 132.00 132.00 128.00 130.00 51,400 0
23-Mar-2022 131.00 131.00 128.00 130.00 21,300 0
22-Mar-2022 133.00 133.00 127.00 132.00 25,600 0
21-Mar-2022 130.00 134.00 127.00 132.00 38,000 0
18-Mar-2022 126.00 126.00 125.00 125.00 464,100 0
17-Mar-2022 130.00 130.00 126.00 126.00 588,000 0
16-Mar-2022 133.00 134.00 130.00 130.00 30,700 0
15-Mar-2022 131.00 133.00 127.00 127.00 46,000 0
14-Mar-2022 137.00 137.00 127.00 127.00 129,000 0
11-Mar-2022 136.00 141.00 127.00 127.00 216,000 0
10-Mar-2022 140.00 145.00 135.00 136.00 163,100 0