Price History - CITY

Kembali ke Company
Ticker: CITY
Company: PT Natura City Developments Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 59.00 73.00 58.00 58.00 44,584,200 0
18-Jan-2024 59.00 60.00 58.00 59.00 1,528,400 0
17-Jan-2024 50.00 61.00 50.00 59.00 4,096,700 0
16-Jan-2024 57.00 63.00 57.00 59.00 3,775,400 0
15-Jan-2024 58.00 75.00 56.00 59.00 49,842,400 0
12-Jan-2024 75.00 78.00 59.00 60.00 19,774,200 0
11-Jan-2024 78.00 80.00 70.00 75.00 7,299,000 0
10-Jan-2024 79.00 79.00 71.00 73.00 1,092,300 0
09-Jan-2024 75.00 77.00 71.00 74.00 1,562,200 0
08-Jan-2024 80.00 86.00 72.00 75.00 8,038,700 0
05-Jan-2024 73.00 80.00 71.00 79.00 4,479,800 0
04-Jan-2024 66.00 73.00 65.00 73.00 2,048,000 0
03-Jan-2024 66.00 68.00 64.00 67.00 1,455,400 0
02-Jan-2024 63.00 68.00 63.00 66.00 2,015,700 0
29-Dec-2023 69.00 69.00 63.00 63.00 3,476,600 0
28-Dec-2023 70.00 70.00 62.00 63.00 1,252,500 0
27-Dec-2023 67.00 67.00 61.00 64.00 1,444,300 0
22-Dec-2023 69.00 69.00 61.00 62.00 2,208,100 0
21-Dec-2023 70.00 72.00 61.00 63.00 13,430,700 0
20-Dec-2023 59.00 67.00 58.00 67.00 9,930,100 0
19-Dec-2023 61.00 66.00 61.00 61.00 11,066,700 0
18-Dec-2023 67.00 73.00 67.00 67.00 12,967,900 0
15-Dec-2023 74.00 74.00 74.00 74.00 156,800 0
14-Dec-2023 82.00 82.00 82.00 82.00 120,800 0
13-Dec-2023 91.00 91.00 91.00 91.00 155,600 0
12-Dec-2023 101.00 101.00 101.00 101.00 112,300 0
11-Dec-2023 112.00 112.00 112.00 112.00 0 0
08-Dec-2023 112.00 112.00 112.00 112.00 0 0
07-Dec-2023 112.00 112.00 112.00 112.00 0 0
06-Dec-2023 112.00 112.00 112.00 112.00 0 0
05-Dec-2023 112.00 112.00 112.00 112.00 0 0
04-Dec-2023 112.00 112.00 112.00 112.00 0 0
01-Dec-2023 112.00 112.00 112.00 112.00 0 0
30-Nov-2023 112.00 112.00 112.00 112.00 0 0
29-Nov-2023 112.00 112.00 112.00 112.00 0 0
28-Nov-2023 112.00 112.00 112.00 112.00 0 0
27-Nov-2023 112.00 112.00 112.00 112.00 0 0
24-Nov-2023 112.00 112.00 112.00 112.00 0 0
23-Nov-2023 119.00 147.00 111.00 112.00 245,952,500 0
22-Nov-2023 82.00 109.00 82.00 109.00 91,193,100 0
21-Nov-2023 74.00 84.00 74.00 81.00 1,244,900 0
20-Nov-2023 90.00 90.00 81.00 81.00 934,800 0
17-Nov-2023 91.00 91.00 80.00 81.00 1,130,200 0
16-Nov-2023 91.00 91.00 80.00 81.00 4,550,900 0
15-Nov-2023 83.00 84.00 82.00 82.00 817,300 0
14-Nov-2023 86.00 89.00 81.00 83.00 3,255,000 0
13-Nov-2023 79.00 97.00 79.00 86.00 29,206,000 0
10-Nov-2023 78.00 82.00 78.00 80.00 1,205,000 0
09-Nov-2023 80.00 82.00 77.00 78.00 1,081,500 0
08-Nov-2023 73.00 80.00 73.00 78.00 1,749,200 0
07-Nov-2023 74.00 82.00 74.00 79.00 2,707,100 0
06-Nov-2023 73.00 80.00 73.00 78.00 1,766,700 0
03-Nov-2023 80.00 96.00 79.00 79.00 31,887,500 0
02-Nov-2023 80.00 83.00 79.00 80.00 385,700 0
01-Nov-2023 82.00 82.00 74.00 80.00 1,928,300 0
31-Oct-2023 80.00 83.00 77.00 83.00 1,861,300 0
30-Oct-2023 87.00 90.00 78.00 81.00 2,456,600 0
27-Oct-2023 89.00 95.00 84.00 87.00 3,890,100 0
26-Oct-2023 78.00 94.00 78.00 88.00 4,711,400 0
25-Oct-2023 101.00 101.00 82.00 87.00 3,237,800 0
24-Oct-2023 102.00 102.00 91.00 93.00 6,453,800 0
23-Oct-2023 105.00 105.00 88.00 91.00 5,760,200 0
20-Oct-2023 91.00 104.00 79.00 98.00 29,044,300 0
19-Oct-2023 91.00 91.00 75.00 84.00 11,639,000 0
18-Oct-2023 94.00 120.00 86.00 91.00 64,295,100 0
17-Oct-2023 93.00 93.00 93.00 93.00 0 0
16-Oct-2023 82.00 101.00 77.00 93.00 59,312,100 0
13-Oct-2023 79.00 82.00 67.00 75.00 7,675,100 0
12-Oct-2023 94.00 100.00 75.00 78.00 16,228,600 0
11-Oct-2023 72.00 90.00 68.00 90.00 46,870,900 0
10-Oct-2023 50.00 67.00 50.00 67.00 53,273,800 0
09-Oct-2023 50.00 50.00 50.00 50.00 1,100 0
06-Oct-2023 50.00 50.00 50.00 50.00 5,100 0
05-Oct-2023 50.00 50.00 50.00 50.00 2,700 0
04-Oct-2023 50.00 50.00 50.00 50.00 54,600 0
03-Oct-2023 50.00 50.00 50.00 50.00 125,400 0
02-Oct-2023 50.00 51.00 50.00 50.00 9,695,100 0
29-Sep-2023 50.00 51.00 50.00 50.00 3,740,000 0
27-Sep-2023 50.00 50.00 50.00 50.00 2,600 0
26-Sep-2023 50.00 50.00 50.00 50.00 400 0
25-Sep-2023 50.00 50.00 50.00 50.00 2,500 0
22-Sep-2023 50.00 50.00 50.00 50.00 14,400 0
21-Sep-2023 50.00 50.00 50.00 50.00 0 0
20-Sep-2023 50.00 50.00 50.00 50.00 1,100 0
19-Sep-2023 50.00 50.00 50.00 50.00 4,100 0
18-Sep-2023 50.00 50.00 50.00 50.00 203,100 0
15-Sep-2023 50.00 50.00 50.00 50.00 199,700 0
14-Sep-2023 50.00 50.00 50.00 50.00 154,600 0
13-Sep-2023 50.00 50.00 50.00 50.00 6,621,800 0
12-Sep-2023 50.00 50.00 50.00 50.00 232,900 0
11-Sep-2023 50.00 51.00 50.00 50.00 213,900 0
08-Sep-2023 50.00 50.00 50.00 50.00 3,228,300 0
07-Sep-2023 50.00 50.00 50.00 50.00 55,500 0
06-Sep-2023 50.00 50.00 50.00 50.00 1,100 0
05-Sep-2023 50.00 50.00 50.00 50.00 2,000 0
04-Sep-2023 50.00 51.00 50.00 50.00 15,900 0
01-Sep-2023 50.00 50.00 50.00 50.00 11,300 0
31-Aug-2023 50.00 50.00 50.00 50.00 56,400 0
30-Aug-2023 50.00 50.00 50.00 50.00 1,400 0
29-Aug-2023 50.00 50.00 50.00 50.00 25,900 0