Price History - NIRO

Kembali ke Company
Ticker: NIRO
Company: City Retail Developments Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 148.00 148.00 148.00 148.00 300 0
05-Aug-2021 143.00 149.00 143.00 148.00 26,000 0
04-Aug-2021 146.00 147.00 146.00 147.00 15,000,200 0
03-Aug-2021 147.00 147.00 147.00 147.00 200 0
02-Aug-2021 147.00 147.00 147.00 147.00 30,500 0
30-Jul-2021 143.00 147.00 143.00 147.00 9,100 0
29-Jul-2021 150.00 150.00 146.00 146.00 5,600 0
28-Jul-2021 147.00 147.00 144.00 144.00 300 0
27-Jul-2021 150.00 150.00 144.00 147.00 56,900 0
26-Jul-2021 150.00 150.00 143.00 147.00 40,200 0
23-Jul-2021 143.00 143.00 143.00 143.00 39,800 0
22-Jul-2021 144.00 147.00 143.00 147.00 144,100 0
21-Jul-2021 143.00 147.00 143.00 147.00 38,900 0
19-Jul-2021 147.00 147.00 147.00 147.00 0 0
16-Jul-2021 147.00 147.00 147.00 147.00 0 0
15-Jul-2021 147.00 147.00 144.00 147.00 13,500 0
14-Jul-2021 155.00 155.00 143.00 143.00 104,400 0
13-Jul-2021 144.00 147.00 144.00 147.00 45,300,700 0
12-Jul-2021 148.00 148.00 148.00 148.00 6,100 0
09-Jul-2021 148.00 148.00 148.00 148.00 41,000 0
08-Jul-2021 143.00 148.00 143.00 148.00 48,963,600 0
07-Jul-2021 149.00 149.00 149.00 149.00 0 0
06-Jul-2021 147.00 149.00 147.00 149.00 20,000 0
05-Jul-2021 147.00 149.00 147.00 149.00 3,900 0
02-Jul-2021 147.00 147.00 146.00 146.00 400 0
01-Jul-2021 142.00 146.00 142.00 146.00 3,200 0
30-Jun-2021 143.00 145.00 142.00 145.00 43,000 0
29-Jun-2021 144.00 147.00 141.00 147.00 700,200 0
28-Jun-2021 143.00 147.00 143.00 147.00 50,200 0
25-Jun-2021 144.00 147.00 143.00 147.00 64,900 0
24-Jun-2021 148.00 148.00 148.00 148.00 0 0
23-Jun-2021 147.00 148.00 147.00 148.00 25,400 0
22-Jun-2021 144.00 149.00 143.00 148.00 75,600 0
21-Jun-2021 144.00 149.00 144.00 147.00 20,400 0