Price History - CITY

Kembali ke Company
Ticker: CITY
Company: PT Natura City Developments Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 150.00 156.00 146.00 154.00 88,700 0
09-Aug-2022 152.00 154.00 145.00 150.00 385,000 0
08-Aug-2022 155.00 155.00 147.00 147.00 52,500 0
05-Aug-2022 154.00 158.00 150.00 154.00 69,000 0
04-Aug-2022 153.00 160.00 150.00 154.00 141,300 0
03-Aug-2022 146.00 159.00 146.00 150.00 138,600 0
02-Aug-2022 153.00 153.00 143.00 145.00 518,200 0
01-Aug-2022 165.00 166.00 153.00 153.00 959,200 0
29-Jul-2022 156.00 181.00 149.00 164.00 7,739,700 0
28-Jul-2022 151.00 151.00 148.00 149.00 8,900 0
27-Jul-2022 152.00 153.00 146.00 152.00 92,700 0
26-Jul-2022 149.00 152.00 145.00 152.00 78,300 0
25-Jul-2022 150.00 151.00 146.00 149.00 57,700 0
22-Jul-2022 146.00 177.00 146.00 151.00 1,016,000 0
21-Jul-2022 148.00 153.00 144.00 147.00 67,600 0
20-Jul-2022 148.00 149.00 145.00 149.00 138,500 0
19-Jul-2022 153.00 160.00 145.00 151.00 154,300 0
18-Jul-2022 147.00 175.00 140.00 149.00 1,606,700 0
15-Jul-2022 143.00 149.00 141.00 147.00 57,000 0
14-Jul-2022 145.00 148.00 142.00 143.00 23,200 0
13-Jul-2022 141.00 146.00 140.00 146.00 38,000 0
12-Jul-2022 144.00 152.00 140.00 146.00 15,200 0
11-Jul-2022 144.00 145.00 141.00 145.00 800 0
08-Jul-2022 148.00 148.00 140.00 140.00 136,700 0
07-Jul-2022 143.00 148.00 140.00 145.00 7,500 0
06-Jul-2022 152.00 153.00 141.00 143.00 57,300 0
05-Jul-2022 144.00 153.00 134.00 145.00 510,000 0
04-Jul-2022 146.00 181.00 139.00 144.00 1,147,600 0
01-Jul-2022 150.00 150.00 144.00 144.00 43,600 0
30-Jun-2022 149.00 151.00 149.00 150.00 300 0
29-Jun-2022 150.00 150.00 147.00 149.00 12,200 0
28-Jun-2022 149.00 150.00 149.00 149.00 1,000 0
27-Jun-2022 148.00 150.00 147.00 150.00 117,800 0
24-Jun-2022 152.00 152.00 146.00 150.00 68,100 0
23-Jun-2022 147.00 152.00 145.00 147.00 25,600 0
22-Jun-2022 149.00 149.00 147.00 147.00 600 0
21-Jun-2022 154.00 154.00 146.00 154.00 8,400 0
20-Jun-2022 151.00 154.00 151.00 154.00 24,300 0
17-Jun-2022 153.00 154.00 152.00 154.00 15,700 0
16-Jun-2022 155.00 155.00 151.00 154.00 8,500 0
15-Jun-2022 157.00 157.00 153.00 155.00 25,800 0
14-Jun-2022 152.00 157.00 152.00 155.00 3,300 0
13-Jun-2022 158.00 158.00 152.00 154.00 29,600 0
10-Jun-2022 157.00 157.00 153.00 156.00 18,700 0
09-Jun-2022 154.00 156.00 154.00 156.00 18,400 0
08-Jun-2022 159.00 159.00 153.00 157.00 15,200 0