Price History - NIRO

Kembali ke Company
Ticker: NIRO
Company: City Retail Developments Tbk
Date Open High Low Close Volume Value
29-Dec-2021 146.00 148.00 142.00 142.00 10,400 0
28-Dec-2021 149.00 149.00 142.00 142.00 13,100 0
27-Dec-2021 150.00 150.00 143.00 145.00 1,900 0
24-Dec-2021 147.00 147.00 139.00 145.00 304,200 0
23-Dec-2021 149.00 149.00 141.00 145.00 6,000 0
22-Dec-2021 150.00 150.00 141.00 147.00 103,900 0
21-Dec-2021 149.00 157.00 140.00 149.00 162,300 0
20-Dec-2021 145.00 158.00 145.00 149.00 15,300 0
17-Dec-2021 146.00 150.00 141.00 149.00 32,100 0
16-Dec-2021 150.00 158.00 145.00 146.00 73,600 0
15-Dec-2021 158.00 158.00 146.00 150.00 62,800 0
14-Dec-2021 148.00 148.00 145.00 148.00 101,200 0
13-Dec-2021 152.00 152.00 148.00 148.00 32,000 0
10-Dec-2021 152.00 157.00 150.00 152.00 603,200 0
09-Dec-2021 160.00 170.00 151.00 152.00 321,447,700 0
08-Dec-2021 150.00 160.00 145.00 153.00 213,187,200 0
07-Dec-2021 158.00 160.00 149.00 150.00 219,562,600 0
06-Dec-2021 147.00 160.00 145.00 160.00 207,040,400 0
03-Dec-2021 148.00 148.00 140.00 148.00 510,500 0
02-Dec-2021 154.00 159.00 148.00 150.00 908,700 0
01-Dec-2021 148.00 159.00 148.00 159.00 500 0
30-Nov-2021 148.00 148.00 147.00 148.00 104,800 0
29-Nov-2021 146.00 148.00 144.00 148.00 103,200 0
26-Nov-2021 147.00 148.00 145.00 148.00 113,400 0
25-Nov-2021 148.00 148.00 147.00 148.00 13,100,500 0
24-Nov-2021 148.00 148.00 147.00 148.00 15,101,000 0
23-Nov-2021 150.00 150.00 147.00 148.00 15,286,200 0
22-Nov-2021 150.00 150.00 147.00 150.00 15,088,800 0
19-Nov-2021 150.00 150.00 147.00 150.00 10,121,100 0
18-Nov-2021 150.00 150.00 148.00 149.00 32,800 0
17-Nov-2021 148.00 150.00 147.00 150.00 20,481,900 0
16-Nov-2021 150.00 150.00 150.00 150.00 810,400 0
15-Nov-2021 148.00 150.00 147.00 149.00 403,100 0
12-Nov-2021 150.00 150.00 149.00 149.00 807,600 0
11-Nov-2021 150.00 150.00 141.00 147.00 1,935,900 0
10-Nov-2021 150.00 150.00 145.00 148.00 24,517,600 0
09-Nov-2021 150.00 155.00 148.00 155.00 1,950,700 0
08-Nov-2021 150.00 159.00 149.00 159.00 500 0
05-Nov-2021 150.00 150.00 147.00 147.00 212,300 0
04-Nov-2021 150.00 150.00 148.00 150.00 7,200 0
03-Nov-2021 160.00 160.00 147.00 147.00 6,255,600 0
02-Nov-2021 157.00 157.00 147.00 150.00 7,100 0
01-Nov-2021 159.00 159.00 157.00 157.00 217,100 0
29-Oct-2021 154.00 159.00 150.00 159.00 4,102,600 0
28-Oct-2021 150.00 150.00 147.00 147.00 1,250,300 0
27-Oct-2021 150.00 150.00 149.00 150.00 540,900 0
26-Oct-2021 154.00 154.00 149.00 150.00 55,000 0
25-Oct-2021 154.00 154.00 147.00 149.00 898,400 0
22-Oct-2021 150.00 151.00 149.00 151.00 10,922,800 0
21-Oct-2021 160.00 160.00 149.00 150.00 1,074,900 0
19-Oct-2021 150.00 159.00 149.00 150.00 2,434,000 0
18-Oct-2021 154.00 154.00 149.00 150.00 4,056,200 0
15-Oct-2021 160.00 160.00 147.00 150.00 2,154,700 0
14-Oct-2021 150.00 150.00 149.00 150.00 10,598,300 0
13-Oct-2021 150.00 150.00 148.00 149.00 2,072,100 0
12-Oct-2021 150.00 150.00 148.00 150.00 1,563,000 0
11-Oct-2021 150.00 150.00 148.00 150.00 751,800 0
08-Oct-2021 154.00 154.00 149.00 150.00 1,550,200 0
07-Oct-2021 154.00 154.00 149.00 149.00 315,400 0
06-Oct-2021 163.00 163.00 150.00 156.00 31,200 0
05-Oct-2021 160.00 160.00 147.00 153.00 940,600 0
04-Oct-2021 150.00 152.00 141.00 150.00 213,800 0
01-Oct-2021 152.00 155.00 149.00 150.00 104,800 0
30-Sep-2021 150.00 168.00 140.00 151.00 2,853,900 0
29-Sep-2021 140.00 145.00 135.00 140.00 441,200 0
28-Sep-2021 142.00 142.00 123.00 130.00 97,600 0
27-Sep-2021 138.00 140.00 132.00 132.00 247,700 0
24-Sep-2021 133.00 140.00 129.00 138.00 539,482,900 0
23-Sep-2021 135.00 135.00 125.00 130.00 385,222,900 0
22-Sep-2021 134.00 138.00 116.00 134.00 1,606,100 0
21-Sep-2021 136.00 136.00 121.00 124.00 403,100 0
20-Sep-2021 128.00 128.00 120.00 126.00 421,000 0
17-Sep-2021 125.00 126.00 125.00 125.00 205,100 0
16-Sep-2021 127.00 127.00 125.00 125.00 23,000 0
15-Sep-2021 131.00 140.00 125.00 125.00 888,200 0
14-Sep-2021 140.00 141.00 133.00 133.00 592,200 0
13-Sep-2021 140.00 140.00 139.00 140.00 500,100 0
10-Sep-2021 142.00 142.00 141.00 142.00 9,800 0
09-Sep-2021 142.00 146.00 141.00 146.00 64,300 0
08-Sep-2021 142.00 147.00 142.00 147.00 2,900 0
07-Sep-2021 150.00 150.00 140.00 149.00 95,700 0
06-Sep-2021 140.00 142.00 140.00 142.00 6,100 0
03-Sep-2021 150.00 150.00 140.00 142.00 1,800 0
02-Sep-2021 150.00 150.00 140.00 142.00 42,500 0
01-Sep-2021 152.00 152.00 140.00 140.00 3,062,600 0
31-Aug-2021 143.00 143.00 141.00 142.00 501,100 0
30-Aug-2021 143.00 145.00 141.00 145.00 503,700 0
27-Aug-2021 144.00 146.00 143.00 144.00 502,700 0
26-Aug-2021 145.00 146.00 145.00 146.00 30,300 0
25-Aug-2021 153.00 153.00 140.00 146.00 503,300 0
24-Aug-2021 147.00 147.00 143.00 143.00 521,500 0
23-Aug-2021 147.00 147.00 146.00 147.00 400 0
20-Aug-2021 147.00 147.00 147.00 147.00 600 0
19-Aug-2021 153.00 153.00 140.00 147.00 501,200 0
18-Aug-2021 144.00 144.00 143.00 143.00 40,000 0
16-Aug-2021 147.00 147.00 145.00 146.00 15,500 0
13-Aug-2021 146.00 146.00 146.00 146.00 0 0
12-Aug-2021 144.00 146.00 143.00 146.00 6,800 0
10-Aug-2021 146.00 146.00 146.00 146.00 0 0
09-Aug-2021 144.00 146.00 144.00 146.00 7,700 0