Price History - NIRO

Kembali ke Company
Ticker: NIRO
Company: City Retail Developments Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 144.00 144.00 144.00 144.00 0 0
15-Mar-2023 142.00 144.00 142.00 144.00 15,000,800 0
14-Mar-2023 140.00 146.00 140.00 143.00 1,157,000 0
13-Mar-2023 146.00 147.00 140.00 141.00 1,761,600 0
10-Mar-2023 147.00 147.00 141.00 146.00 323,600 0
09-Mar-2023 147.00 147.00 146.00 147.00 7,005,000 0
08-Mar-2023 145.00 147.00 141.00 147.00 414,900 0
07-Mar-2023 140.00 145.00 140.00 145.00 3,549,700 0
06-Mar-2023 141.00 145.00 141.00 145.00 300 0
03-Mar-2023 144.00 146.00 144.00 145.00 8,800 0
02-Mar-2023 144.00 144.00 140.00 144.00 4,200 0
01-Mar-2023 141.00 144.00 141.00 144.00 300 0
28-Feb-2023 144.00 144.00 142.00 142.00 900 0
27-Feb-2023 143.00 143.00 143.00 143.00 100 0
24-Feb-2023 144.00 144.00 140.00 143.00 2,000 0
23-Feb-2023 143.00 145.00 143.00 144.00 19,012,200 0
22-Feb-2023 142.00 143.00 141.00 143.00 300 0
21-Feb-2023 142.00 142.00 140.00 142.00 10,800 0
20-Feb-2023 142.00 142.00 142.00 142.00 100 0
17-Feb-2023 146.00 146.00 142.00 142.00 1,096,900 0
16-Feb-2023 147.00 147.00 141.00 146.00 102,500 0
15-Feb-2023 143.00 147.00 142.00 147.00 223,100 0
14-Feb-2023 141.00 147.00 141.00 143.00 374,300 0
13-Feb-2023 146.00 146.00 144.00 145.00 10,004,200 0
10-Feb-2023 144.00 146.00 144.00 146.00 500 0
09-Feb-2023 148.00 148.00 141.00 147.00 193,500 0
08-Feb-2023 147.00 148.00 141.00 147.00 224,000 0
07-Feb-2023 147.00 147.00 145.00 146.00 3,300 0
06-Feb-2023 146.00 147.00 145.00 147.00 10,300 0
03-Feb-2023 140.00 145.00 140.00 145.00 4,400 0
02-Feb-2023 145.00 145.00 140.00 140.00 123,700 0
01-Feb-2023 144.00 144.00 144.00 144.00 0 0
31-Jan-2023 143.00 144.00 143.00 144.00 1,200 0
30-Jan-2023 143.00 145.00 143.00 145.00 2,700 0
27-Jan-2023 141.00 143.00 140.00 143.00 2,600 0
26-Jan-2023 140.00 143.00 140.00 143.00 2,500 0
25-Jan-2023 140.00 140.00 140.00 140.00 87,200 0
24-Jan-2023 140.00 142.00 140.00 142.00 7,400 0
20-Jan-2023 142.00 142.00 141.00 142.00 1,900 0
19-Jan-2023 141.00 145.00 141.00 145.00 600 0
18-Jan-2023 145.00 148.00 144.00 145.00 69,800 0
17-Jan-2023 140.00 145.00 140.00 145.00 1,500 0
16-Jan-2023 143.00 143.00 143.00 143.00 0 0
13-Jan-2023 141.00 143.00 140.00 143.00 2,200 0
12-Jan-2023 143.00 143.00 143.00 143.00 0 0
11-Jan-2023 141.00 143.00 141.00 143.00 700 0
10-Jan-2023 143.00 143.00 140.00 142.00 5,400 0
09-Jan-2023 141.00 143.00 141.00 143.00 900 0
06-Jan-2023 140.00 142.00 140.00 142.00 8,600 0
05-Jan-2023 142.00 142.00 140.00 142.00 16,800 0
04-Jan-2023 143.00 143.00 142.00 142.00 1,600 0
03-Jan-2023 140.00 143.00 140.00 143.00 20,500 0
02-Jan-2023 144.00 144.00 140.00 143.00 16,200 0
30-Dec-2022 143.00 143.00 140.00 143.00 1,400 0