Price History - CITY

Kembali ke Company
Ticker: CITY
Company: PT Natura City Developments Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 142.00 143.00 141.00 142.00 16,100 0
28-Dec-2022 144.00 146.00 140.00 141.00 195,500 0
27-Dec-2022 144.00 167.00 140.00 144.00 2,667,500 0
26-Dec-2022 142.00 144.00 142.00 144.00 6,000 0
23-Dec-2022 142.00 146.00 142.00 145.00 1,200 0
22-Dec-2022 145.00 146.00 145.00 146.00 2,200 0
21-Dec-2022 142.00 144.00 141.00 144.00 13,100 0
20-Dec-2022 141.00 150.00 140.00 142.00 143,300 0
19-Dec-2022 145.00 160.00 140.00 143.00 372,800 0
16-Dec-2022 147.00 147.00 143.00 147.00 1,500 0
15-Dec-2022 144.00 149.00 143.00 147.00 21,400 0
14-Dec-2022 143.00 145.00 143.00 145.00 3,000 0
13-Dec-2022 146.00 150.00 142.00 145.00 14,600 0
12-Dec-2022 146.00 146.00 140.00 144.00 73,900 0
09-Dec-2022 146.00 146.00 141.00 144.00 26,900 0
08-Dec-2022 143.00 146.00 142.00 145.00 22,000 0
07-Dec-2022 150.00 150.00 146.00 146.00 12,000 0
06-Dec-2022 147.00 154.00 140.00 146.00 65,700 0
05-Dec-2022 150.00 152.00 142.00 142.00 95,900 0
02-Dec-2022 148.00 165.00 145.00 147.00 1,099,000 0
01-Dec-2022 145.00 150.00 143.00 148.00 7,600 0
30-Nov-2022 142.00 148.00 140.00 145.00 36,500 0
29-Nov-2022 143.00 145.00 141.00 143.00 17,100 0
28-Nov-2022 142.00 164.00 141.00 143.00 681,300 0
25-Nov-2022 144.00 153.00 143.00 144.00 2,689,700 0
24-Nov-2022 142.00 144.00 142.00 144.00 6,300 0
23-Nov-2022 142.00 144.00 142.00 144.00 15,500 0
22-Nov-2022 144.00 144.00 144.00 144.00 700 0
21-Nov-2022 145.00 145.00 145.00 145.00 0 0
18-Nov-2022 145.00 145.00 145.00 145.00 200 0
17-Nov-2022 142.00 144.00 141.00 144.00 2,700 0
16-Nov-2022 145.00 145.00 144.00 145.00 2,900 0
15-Nov-2022 145.00 145.00 142.00 145.00 10,200 0
14-Nov-2022 146.00 146.00 142.00 143.00 12,200 0
11-Nov-2022 146.00 146.00 142.00 145.00 1,800 0
10-Nov-2022 146.00 146.00 146.00 146.00 500 0
09-Nov-2022 147.00 147.00 147.00 147.00 0 0
08-Nov-2022 147.00 147.00 147.00 147.00 0 0
07-Nov-2022 143.00 147.00 143.00 147.00 4,200 0
04-Nov-2022 146.00 146.00 146.00 146.00 3,300 0
03-Nov-2022 146.00 146.00 142.00 146.00 1,800 0
02-Nov-2022 145.00 146.00 142.00 146.00 50,300 0
01-Nov-2022 146.00 146.00 145.00 145.00 1,000 0
31-Oct-2022 146.00 146.00 142.00 146.00 3,400 0
28-Oct-2022 143.00 145.00 142.00 145.00 72,300 0
27-Oct-2022 145.00 145.00 145.00 145.00 1,000 0
26-Oct-2022 146.00 146.00 145.00 145.00 6,200 0
25-Oct-2022 146.00 146.00 145.00 145.00 15,200 0
24-Oct-2022 145.00 145.00 142.00 145.00 11,700 0
21-Oct-2022 146.00 146.00 146.00 146.00 9,000 0
20-Oct-2022 141.00 144.00 141.00 144.00 5,600 0
19-Oct-2022 142.00 144.00 141.00 144.00 131,200 0
18-Oct-2022 142.00 146.00 142.00 146.00 10,800 0
17-Oct-2022 142.00 142.00 141.00 142.00 35,000 0
14-Oct-2022 145.00 145.00 144.00 145.00 41,400 0
13-Oct-2022 143.00 146.00 143.00 146.00 400 0
12-Oct-2022 147.00 147.00 143.00 145.00 29,700 0
11-Oct-2022 147.00 147.00 143.00 147.00 10,800 0
10-Oct-2022 149.00 149.00 142.00 147.00 39,200 0
07-Oct-2022 147.00 149.00 143.00 149.00 10,500 0
06-Oct-2022 145.00 148.00 145.00 147.00 62,700 0
05-Oct-2022 146.00 150.00 143.00 145.00 402,300 0
04-Oct-2022 155.00 155.00 146.00 153.00 156,600 0
03-Oct-2022 149.00 191.00 149.00 154.00 895,600 0
30-Sep-2022 147.00 149.00 147.00 149.00 2,200 0
29-Sep-2022 146.00 149.00 145.00 147.00 11,100 0
28-Sep-2022 144.00 147.00 143.00 146.00 98,800 0
27-Sep-2022 147.00 148.00 144.00 147.00 13,500 0
26-Sep-2022 148.00 148.00 143.00 146.00 16,600 0
23-Sep-2022 150.00 150.00 143.00 144.00 69,200 0
22-Sep-2022 147.00 150.00 146.00 147.00 14,100 0
21-Sep-2022 147.00 148.00 147.00 147.00 5,100 0
20-Sep-2022 144.00 148.00 143.00 148.00 72,300 0
19-Sep-2022 146.00 148.00 144.00 148.00 33,700 0
16-Sep-2022 149.00 149.00 146.00 148.00 7,100 0
15-Sep-2022 146.00 155.00 146.00 148.00 31,400 0
14-Sep-2022 149.00 149.00 148.00 148.00 29,000 0
13-Sep-2022 151.00 151.00 145.00 148.00 20,200 0
12-Sep-2022 148.00 149.00 144.00 148.00 14,900 0
09-Sep-2022 146.00 149.00 144.00 148.00 16,200 0
08-Sep-2022 146.00 146.00 146.00 146.00 1,500 0
07-Sep-2022 149.00 151.00 147.00 149.00 6,800 0
06-Sep-2022 146.00 149.00 144.00 149.00 8,000 0
05-Sep-2022 146.00 146.00 146.00 146.00 3,500 0
02-Sep-2022 147.00 147.00 145.00 145.00 65,400 0
01-Sep-2022 147.00 149.00 144.00 147.00 105,400 0
31-Aug-2022 149.00 149.00 149.00 149.00 300 0
30-Aug-2022 147.00 148.00 145.00 148.00 81,800 0
29-Aug-2022 148.00 148.00 146.00 148.00 99,000 0
26-Aug-2022 151.00 151.00 146.00 149.00 84,000 0
25-Aug-2022 152.00 152.00 148.00 148.00 28,300 0
24-Aug-2022 153.00 153.00 149.00 152.00 17,500 0
23-Aug-2022 153.00 153.00 153.00 153.00 10,100 0
22-Aug-2022 153.00 153.00 149.00 153.00 108,500 0
19-Aug-2022 153.00 155.00 149.00 153.00 53,700 0
18-Aug-2022 151.00 160.00 150.00 153.00 39,400 0
16-Aug-2022 151.00 156.00 151.00 151.00 400 0
15-Aug-2022 157.00 162.00 151.00 156.00 21,900 0
12-Aug-2022 153.00 156.00 147.00 156.00 86,300 0
11-Aug-2022 154.00 155.00 150.00 155.00 117,700 0