Price History - CITY

Kembali ke Company
Ticker: CITY
Company: PT Natura City Developments Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 158.00 160.00 153.00 157.00 6,800 0
06-Jun-2022 153.00 159.00 153.00 156.00 47,000 0
03-Jun-2022 154.00 160.00 154.00 154.00 93,100 0
02-Jun-2022 158.00 158.00 152.00 154.00 66,100 0
31-May-2022 167.00 167.00 154.00 154.00 254,100 0
30-May-2022 175.00 177.00 164.00 164.00 1,178,400 0
27-May-2022 157.00 181.00 153.00 176.00 2,687,500 0
25-May-2022 154.00 156.00 153.00 154.00 17,000 0
24-May-2022 157.00 157.00 150.00 154.00 2,400 0
23-May-2022 158.00 158.00 147.00 154.00 5,600 0
20-May-2022 150.00 154.00 150.00 153.00 26,400 0
19-May-2022 155.00 155.00 151.00 154.00 3,100 0
18-May-2022 150.00 156.00 150.00 154.00 25,700 0
17-May-2022 151.00 158.00 141.00 150.00 98,900 0
13-May-2022 153.00 156.00 151.00 151.00 102,800 0
12-May-2022 159.00 160.00 153.00 156.00 101,200 0
11-May-2022 155.00 158.00 154.00 156.00 61,500 0
10-May-2022 157.00 159.00 154.00 155.00 169,500 0
09-May-2022 155.00 159.00 153.00 157.00 113,400 0
28-Apr-2022 154.00 175.00 151.00 155.00 3,332,100 0
27-Apr-2022 153.00 159.00 150.00 155.00 258,400 0
26-Apr-2022 157.00 157.00 151.00 153.00 553,100 0
25-Apr-2022 153.00 178.00 150.00 154.00 3,006,200 0
22-Apr-2022 151.00 178.00 150.00 152.00 3,731,800 0
21-Apr-2022 151.00 155.00 151.00 151.00 83,300 0
20-Apr-2022 156.00 158.00 151.00 152.00 211,300 0
19-Apr-2022 153.00 168.00 150.00 153.00 1,129,900 0
18-Apr-2022 148.00 178.00 148.00 151.00 2,761,000 0
14-Apr-2022 148.00 153.00 146.00 149.00 60,100 0
13-Apr-2022 152.00 153.00 145.00 151.00 143,200 0
12-Apr-2022 148.00 171.00 144.00 152.00 2,562,500 0
11-Apr-2022 149.00 151.00 144.00 150.00 38,800 0
08-Apr-2022 148.00 151.00 143.00 150.00 25,800 0
07-Apr-2022 149.00 153.00 148.00 148.00 26,800 0
06-Apr-2022 149.00 155.00 147.00 147.00 103,300 0
05-Apr-2022 150.00 171.00 146.00 150.00 1,519,400 0
04-Apr-2022 150.00 157.00 150.00 150.00 75,600 0
01-Apr-2022 152.00 155.00 150.00 150.00 173,500 0
31-Mar-2022 156.00 156.00 151.00 151.00 232,300 0
30-Mar-2022 160.00 187.00 152.00 157.00 2,260,400 0
29-Mar-2022 156.00 161.00 155.00 158.00 194,900 0
28-Mar-2022 159.00 159.00 154.00 156.00 25,600 0
25-Mar-2022 165.00 173.00 154.00 158.00 1,760,300 0
24-Mar-2022 152.00 165.00 150.00 164.00 1,011,500 0
23-Mar-2022 158.00 158.00 147.00 150.00 364,100 0
22-Mar-2022 164.00 165.00 156.00 158.00 89,800 0
21-Mar-2022 162.00 178.00 153.00 162.00 1,472,200 0
18-Mar-2022 175.00 198.00 162.00 162.00 3,237,300 0
17-Mar-2022 147.00 174.00 141.00 174.00 2,771,400 0
16-Mar-2022 138.00 176.00 136.00 147.00 1,441,100 0
15-Mar-2022 140.00 170.00 131.00 135.00 1,009,900 0
14-Mar-2022 141.00 164.00 140.00 140.00 708,800 0
11-Mar-2022 143.00 150.00 143.00 150.00 10,000 0
10-Mar-2022 150.00 150.00 150.00 150.00 10,400 0