Price History - NIRO

Kembali ke Company
Ticker: NIRO
Company: City Retail Developments Tbk
Date Open High Low Close Volume Value
09-Mar-2022 146.00 146.00 141.00 142.00 600 0
08-Mar-2022 142.00 143.00 141.00 143.00 1,900 0
07-Mar-2022 145.00 145.00 140.00 144.00 43,600 0
04-Mar-2022 149.00 149.00 138.00 145.00 7,700 0
02-Mar-2022 148.00 148.00 141.00 141.00 2,400 0
01-Mar-2022 149.00 149.00 143.00 149.00 300,600 0
25-Feb-2022 149.00 149.00 144.00 149.00 900 0
24-Feb-2022 144.00 147.00 143.00 147.00 300,500 0
23-Feb-2022 147.00 147.00 144.00 147.00 12,200 0
22-Feb-2022 147.00 147.00 147.00 147.00 100 0
21-Feb-2022 147.00 147.00 145.00 147.00 400 0
18-Feb-2022 148.00 148.00 145.00 148.00 1,500 0
17-Feb-2022 157.00 157.00 145.00 148.00 2,500 0
16-Feb-2022 147.00 147.00 147.00 147.00 100 0
15-Feb-2022 150.00 150.00 145.00 147.00 10,100 0
14-Feb-2022 144.00 147.00 144.00 147.00 1,600 0
11-Feb-2022 144.00 147.00 144.00 147.00 300 0
10-Feb-2022 148.00 148.00 145.00 148.00 2,400 0
09-Feb-2022 145.00 148.00 144.00 148.00 21,600 0
08-Feb-2022 148.00 148.00 145.00 146.00 21,500 0
07-Feb-2022 146.00 148.00 146.00 148.00 26,400 0
04-Feb-2022 147.00 149.00 146.00 146.00 104,900 0
03-Feb-2022 150.00 150.00 145.00 149.00 109,400 0
02-Feb-2022 149.00 150.00 145.00 150.00 152,600 0
31-Jan-2022 152.00 157.00 146.00 150.00 344,000 0
28-Jan-2022 151.00 155.00 144.00 152.00 50,266,000 0
27-Jan-2022 153.00 153.00 153.00 153.00 2,400 0
26-Jan-2022 154.00 154.00 147.00 150.00 107,900 0
25-Jan-2022 149.00 153.00 146.00 153.00 13,801,300 0
24-Jan-2022 150.00 150.00 146.00 150.00 102,600 0
21-Jan-2022 148.00 151.00 148.00 151.00 99,300 0
20-Jan-2022 151.00 151.00 149.00 149.00 100,400 0
19-Jan-2022 150.00 150.00 144.00 150.00 500 0
18-Jan-2022 147.00 150.00 145.00 145.00 163,900 0
17-Jan-2022 149.00 149.00 143.00 149.00 301,600 0
14-Jan-2022 147.00 150.00 147.00 150.00 7,900 0
13-Jan-2022 150.00 150.00 144.00 149.00 331,600 0
12-Jan-2022 146.00 153.00 146.00 151.00 63,000 0
11-Jan-2022 150.00 150.00 145.00 147.00 301,800 0
10-Jan-2022 149.00 150.00 144.00 150.00 351,700 0
07-Jan-2022 149.00 150.00 149.00 150.00 400 0
06-Jan-2022 146.00 151.00 146.00 151.00 1,100 0
05-Jan-2022 157.00 157.00 146.00 149.00 23,800 0
04-Jan-2022 150.00 150.00 148.00 148.00 102,500 0
03-Jan-2022 156.00 157.00 147.00 152.00 104,500 0
30-Dec-2021 147.00 150.00 142.00 150.00 97,000 0
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