Price History - NIRO

Kembali ke Company
Ticker: NIRO
Company: City Retail Developments Tbk
Date Open High Low Close Volume Value
28-Aug-2023 140.00 140.00 140.00 140.00 21,000 0
25-Aug-2023 140.00 140.00 139.00 140.00 47,700 0
24-Aug-2023 140.00 140.00 140.00 140.00 21,500 0
23-Aug-2023 140.00 140.00 140.00 140.00 22,300 0
22-Aug-2023 140.00 140.00 139.00 140.00 104,300 0
21-Aug-2023 141.00 141.00 140.00 140.00 1,111,300 0
18-Aug-2023 141.00 141.00 139.00 141.00 168,600 0
16-Aug-2023 141.00 141.00 140.00 141.00 111,500 0
15-Aug-2023 141.00 141.00 140.00 141.00 6,110,700 0
14-Aug-2023 141.00 141.00 140.00 141.00 11,000 0
11-Aug-2023 142.00 142.00 142.00 142.00 800 0
10-Aug-2023 141.00 141.00 140.00 141.00 115,200 0
09-Aug-2023 141.00 141.00 139.00 141.00 115,700 0
08-Aug-2023 141.00 141.00 139.00 141.00 115,600 0
07-Aug-2023 142.00 142.00 140.00 141.00 220,500 0
04-Aug-2023 142.00 142.00 142.00 142.00 18,000 0
03-Aug-2023 143.00 144.00 142.00 144.00 20,100 0
02-Aug-2023 142.00 142.00 141.00 142.00 27,900 0
01-Aug-2023 142.00 142.00 141.00 142.00 88,000 0
31-Jul-2023 142.00 142.00 142.00 142.00 20,300 0
28-Jul-2023 145.00 146.00 145.00 146.00 1,011,400 0
27-Jul-2023 145.00 145.00 145.00 145.00 0 0
26-Jul-2023 142.00 145.00 142.00 145.00 8,000 0
25-Jul-2023 145.00 145.00 145.00 145.00 0 0
24-Jul-2023 145.00 145.00 145.00 145.00 1,100 0
21-Jul-2023 142.00 145.00 142.00 145.00 21,100 0
20-Jul-2023 145.00 145.00 145.00 145.00 0 0
18-Jul-2023 142.00 145.00 142.00 145.00 2,510,500 0
17-Jul-2023 145.00 145.00 145.00 145.00 500,000 0
14-Jul-2023 146.00 146.00 146.00 146.00 3,900,000 0
13-Jul-2023 142.00 147.00 142.00 146.00 2,000,900 0
12-Jul-2023 147.00 147.00 142.00 144.00 7,014,500 0
11-Jul-2023 141.00 147.00 141.00 147.00 3,528,800 0
10-Jul-2023 141.00 141.00 140.00 141.00 31,200 0
07-Jul-2023 141.00 141.00 140.00 141.00 30,200 0
06-Jul-2023 140.00 141.00 140.00 141.00 20,700 0
05-Jul-2023 140.00 141.00 140.00 141.00 402,100 0
04-Jul-2023 140.00 141.00 140.00 141.00 70,100 0
03-Jul-2023 140.00 141.00 140.00 141.00 52,100 0
27-Jun-2023 140.00 140.00 138.00 140.00 732,200 0
26-Jun-2023 140.00 140.00 138.00 140.00 221,600 0
23-Jun-2023 140.00 140.00 139.00 140.00 5,220,100 0
22-Jun-2023 140.00 140.00 139.00 140.00 12,446,700 0
21-Jun-2023 142.00 142.00 139.00 140.00 13,125,400 0
20-Jun-2023 141.00 142.00 140.00 141.00 12,210,100 0
19-Jun-2023 142.00 142.00 140.00 141.00 3,092,100 0
16-Jun-2023 141.00 142.00 140.00 142.00 172,626,300 0
15-Jun-2023 142.00 142.00 139.00 142.00 21,882,100 0
14-Jun-2023 141.00 142.00 139.00 142.00 22,923,100 0
13-Jun-2023 142.00 142.00 139.00 142.00 18,457,800 0
12-Jun-2023 140.00 142.00 139.00 142.00 79,468,900 0
09-Jun-2023 141.00 141.00 139.00 140.00 23,705,700 0
08-Jun-2023 140.00 140.00 119.00 139.00 25,530,300 0
07-Jun-2023 140.00 140.00 119.00 140.00 31,426,200 0
06-Jun-2023 141.00 141.00 140.00 140.00 25,781,900 0
05-Jun-2023 140.00 141.00 140.00 141.00 9,108,400 0
31-May-2023 140.00 140.00 139.00 140.00 9,400,700 0
30-May-2023 140.00 140.00 139.00 140.00 750,500 0
29-May-2023 140.00 142.00 140.00 141.00 9,690,100 0
26-May-2023 140.00 142.00 140.00 142.00 44,200 0
25-May-2023 141.00 142.00 141.00 142.00 8,700 0
24-May-2023 140.00 142.00 140.00 142.00 400 0
23-May-2023 141.00 142.00 141.00 142.00 900 0
22-May-2023 147.00 147.00 142.00 146.00 2,300 0
19-May-2023 146.00 146.00 146.00 146.00 2,500,000 0
17-May-2023 142.00 147.00 142.00 147.00 200 0
16-May-2023 147.00 147.00 147.00 147.00 803,100 0
15-May-2023 146.00 148.00 140.00 148.00 29,600 0
12-May-2023 146.00 146.00 146.00 146.00 0 0
11-May-2023 147.00 147.00 146.00 146.00 300 0
10-May-2023 146.00 147.00 145.00 146.00 25,013,700 0
09-May-2023 145.00 146.00 144.00 146.00 4,500 0
08-May-2023 143.00 143.00 143.00 143.00 7,100 0
05-May-2023 145.00 145.00 140.00 143.00 100,800 0
04-May-2023 141.00 144.00 140.00 144.00 1,200 0
03-May-2023 146.00 146.00 146.00 146.00 1,100 0
02-May-2023 140.00 140.00 139.00 140.00 850,000 0
28-Apr-2023 141.00 147.00 140.00 140.00 3,803,500 0
27-Apr-2023 141.00 148.00 140.00 140.00 4,035,400 0
26-Apr-2023 148.00 148.00 148.00 148.00 0 0
18-Apr-2023 142.00 148.00 142.00 148.00 2,500,100 0
17-Apr-2023 145.00 148.00 140.00 148.00 18,000 0
14-Apr-2023 140.00 145.00 140.00 145.00 200 0
13-Apr-2023 140.00 145.00 140.00 145.00 125,200 0
12-Apr-2023 145.00 145.00 145.00 145.00 100 0
11-Apr-2023 142.00 145.00 142.00 145.00 7,200 0
10-Apr-2023 142.00 142.00 140.00 142.00 105,100 0
06-Apr-2023 140.00 143.00 140.00 143.00 5,100 0
05-Apr-2023 140.00 143.00 140.00 143.00 19,722,300 0
04-Apr-2023 140.00 142.00 140.00 142.00 711,300 0
03-Apr-2023 143.00 143.00 139.00 143.00 37,200,800 0
31-Mar-2023 140.00 142.00 140.00 142.00 555,000 0
30-Mar-2023 140.00 142.00 140.00 142.00 300,400 0
29-Mar-2023 140.00 142.00 140.00 142.00 200,200 0
28-Mar-2023 142.00 142.00 142.00 142.00 5,600 0
27-Mar-2023 140.00 142.00 140.00 142.00 971,800 0
24-Mar-2023 140.00 141.00 140.00 141.00 210,400 0
21-Mar-2023 140.00 141.00 140.00 141.00 8,000,500 0
20-Mar-2023 140.00 144.00 140.00 144.00 160,400 0
17-Mar-2023 140.00 141.00 140.00 140.00 10,335,500 0