Price History - NIRO

Kembali ke Company
Ticker: NIRO
Company: City Retail Developments Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 140.00 142.00 140.00 142.00 56,900 0
28-Dec-2022 140.00 142.00 140.00 142.00 8,900 0
27-Dec-2022 140.00 143.00 137.00 142.00 33,600 0
26-Dec-2022 144.00 144.00 137.00 140.00 40,300 0
23-Dec-2022 140.00 144.00 137.00 140.00 725,923,700 0
22-Dec-2022 140.00 145.00 139.00 145.00 14,500 0
21-Dec-2022 140.00 145.00 140.00 145.00 2,600 0
20-Dec-2022 140.00 144.00 139.00 144.00 1,799,800 0
19-Dec-2022 139.00 149.00 139.00 149.00 700 0
16-Dec-2022 148.00 148.00 148.00 148.00 200 0
15-Dec-2022 139.00 147.00 139.00 147.00 3,100 0
14-Dec-2022 148.00 148.00 148.00 148.00 500 0
13-Dec-2022 145.00 148.00 139.00 148.00 22,400 0
12-Dec-2022 147.00 147.00 147.00 147.00 800 0
09-Dec-2022 147.00 147.00 147.00 147.00 200 0
08-Dec-2022 146.00 147.00 146.00 147.00 400 0
07-Dec-2022 143.00 146.00 143.00 146.00 1,300 0
06-Dec-2022 138.00 143.00 137.00 143.00 2,700 0
05-Dec-2022 143.00 144.00 143.00 144.00 900 0
02-Dec-2022 145.00 146.00 138.00 143.00 110,400 0
01-Dec-2022 141.00 145.00 141.00 145.00 52,834,500 0
30-Nov-2022 140.00 142.00 140.00 142.00 5,600 0
29-Nov-2022 140.00 140.00 140.00 140.00 0 0
28-Nov-2022 140.00 140.00 140.00 140.00 1,400 0
25-Nov-2022 140.00 140.00 140.00 140.00 0 0
24-Nov-2022 140.00 140.00 136.00 140.00 1,700 0
23-Nov-2022 138.00 140.00 136.00 140.00 1,200 0
22-Nov-2022 140.00 140.00 136.00 138.00 7,400 0
21-Nov-2022 140.00 140.00 140.00 140.00 0 0
18-Nov-2022 132.00 140.00 130.00 140.00 6,200 0
17-Nov-2022 130.00 133.00 130.00 133.00 4,100 0
16-Nov-2022 137.00 137.00 127.00 134.00 14,900 0
15-Nov-2022 123.00 135.00 123.00 135.00 13,300 0
14-Nov-2022 132.00 140.00 123.00 123.00 106,200 0
11-Nov-2022 140.00 140.00 132.00 132.00 53,900 0
10-Nov-2022 140.00 141.00 140.00 141.00 126,600 0
09-Nov-2022 140.00 141.00 133.00 141.00 6,400 0
08-Nov-2022 133.00 141.00 133.00 141.00 1,500 0
07-Nov-2022 133.00 140.00 133.00 140.00 400 0
04-Nov-2022 140.00 140.00 132.00 140.00 13,300 0
03-Nov-2022 139.00 140.00 139.00 140.00 18,200 0
02-Nov-2022 139.00 139.00 139.00 139.00 0 0
01-Nov-2022 140.00 140.00 132.00 139.00 1,700 0
31-Oct-2022 140.00 140.00 140.00 140.00 1,700 0
28-Oct-2022 140.00 145.00 139.00 140.00 107,000 0
27-Oct-2022 141.00 149.00 134.00 149.00 2,300 0