Price History - CITY

Kembali ke Company
Ticker: CITY
Company: PT Natura City Developments Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 148.00 150.00 141.00 150.00 75,000 0
08-Mar-2022 147.00 147.00 146.00 146.00 3,900 0
07-Mar-2022 141.00 148.00 141.00 147.00 13,400 0
04-Mar-2022 142.00 148.00 140.00 141.00 4,700 0
02-Mar-2022 148.00 148.00 141.00 142.00 28,900 0
01-Mar-2022 148.00 148.00 139.00 148.00 2,200 0
25-Feb-2022 146.00 149.00 141.00 148.00 4,100 0
24-Feb-2022 144.00 147.00 140.00 146.00 21,900 0
23-Feb-2022 148.00 150.00 143.00 144.00 1,800 0
22-Feb-2022 145.00 145.00 145.00 145.00 300 0
21-Feb-2022 149.00 149.00 143.00 148.00 13,300 0
18-Feb-2022 147.00 150.00 147.00 149.00 19,200 0
17-Feb-2022 151.00 151.00 145.00 150.00 20,000 0
16-Feb-2022 146.00 151.00 146.00 151.00 1,300 0
15-Feb-2022 157.00 158.00 148.00 152.00 12,900 0
14-Feb-2022 150.00 159.00 150.00 157.00 2,900 0
11-Feb-2022 154.00 160.00 154.00 154.00 9,900 0
10-Feb-2022 152.00 154.00 148.00 154.00 7,300 0
09-Feb-2022 154.00 154.00 150.00 153.00 10,200 0
08-Feb-2022 151.00 164.00 142.00 154.00 279,800 0
07-Feb-2022 147.00 152.00 139.00 151.00 82,400 0
04-Feb-2022 148.00 148.00 142.00 147.00 2,900 0
03-Feb-2022 148.00 148.00 146.00 147.00 6,400 0
02-Feb-2022 147.00 147.00 143.00 145.00 16,000 0
31-Jan-2022 143.00 148.00 141.00 145.00 71,000 0
28-Jan-2022 147.00 149.00 144.00 146.00 6,700 0
27-Jan-2022 148.00 148.00 144.00 144.00 3,000 0
26-Jan-2022 151.00 154.00 143.00 147.00 44,300 0
25-Jan-2022 143.00 155.00 142.00 150.00 39,000 0
24-Jan-2022 146.00 146.00 140.00 144.00 32,600 0
21-Jan-2022 145.00 151.00 145.00 146.00 57,200 0
20-Jan-2022 150.00 156.00 145.00 145.00 181,700 0
19-Jan-2022 147.00 155.00 142.00 154.00 48,800 0
18-Jan-2022 150.00 154.00 146.00 152.00 40,800 0
17-Jan-2022 161.00 181.00 150.00 150.00 2,108,800 0
14-Jan-2022 161.00 170.00 149.00 161.00 177,700 0
13-Jan-2022 163.00 166.00 153.00 157.00 178,500 0
12-Jan-2022 176.00 181.00 162.00 163.00 2,167,400 0
11-Jan-2022 170.00 188.00 160.00 174.00 4,648,700 0
10-Jan-2022 169.00 172.00 169.00 171.00 123,700 0
07-Jan-2022 172.00 172.00 169.00 172.00 400 0
06-Jan-2022 173.00 173.00 165.00 172.00 12,000 0
05-Jan-2022 174.00 174.00 170.00 171.00 10,500 0
04-Jan-2022 175.00 175.00 169.00 174.00 31,900 0
03-Jan-2022 175.00 175.00 170.00 174.00 21,700 0
30-Dec-2021 169.00 177.00 162.00 175.00 113,200 0