Price History - CITY

Kembali ke Company
Ticker: CITY
Company: PT Natura City Developments Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 51.00 53.00 50.00 50.00 5,702,600 0
25-Aug-2023 54.00 54.00 50.00 51.00 58,300 0
24-Aug-2023 51.00 56.00 51.00 54.00 93,000 0
23-Aug-2023 50.00 51.00 50.00 51.00 43,000 0
22-Aug-2023 51.00 51.00 50.00 51.00 42,600 0
21-Aug-2023 50.00 51.00 50.00 51.00 16,700 0
18-Aug-2023 50.00 51.00 50.00 51.00 71,500 0
16-Aug-2023 50.00 51.00 50.00 51.00 261,100 0
15-Aug-2023 50.00 51.00 50.00 51.00 19,800 0
14-Aug-2023 50.00 51.00 50.00 51.00 2,500 0
11-Aug-2023 50.00 51.00 50.00 51.00 25,600 0
10-Aug-2023 50.00 51.00 50.00 51.00 83,300 0
09-Aug-2023 50.00 51.00 50.00 50.00 198,200 0
08-Aug-2023 50.00 51.00 50.00 51.00 21,800 0
07-Aug-2023 50.00 51.00 50.00 51.00 135,000 0
04-Aug-2023 51.00 51.00 50.00 51.00 66,400 0
03-Aug-2023 51.00 51.00 50.00 50.00 155,900 0
02-Aug-2023 51.00 51.00 50.00 50.00 314,600 0
01-Aug-2023 50.00 51.00 50.00 51.00 4,900 0
31-Jul-2023 51.00 51.00 50.00 51.00 141,300 0
28-Jul-2023 50.00 51.00 50.00 51.00 133,800 0
27-Jul-2023 50.00 51.00 50.00 51.00 163,300 0
26-Jul-2023 50.00 51.00 50.00 51.00 595,600 0
25-Jul-2023 50.00 51.00 50.00 50.00 80,700 0
24-Jul-2023 50.00 51.00 50.00 51.00 321,400 0
21-Jul-2023 51.00 51.00 50.00 51.00 8,000 0
20-Jul-2023 50.00 51.00 50.00 51.00 304,400 0
18-Jul-2023 52.00 52.00 50.00 50.00 84,100 0
17-Jul-2023 50.00 52.00 50.00 51.00 189,100 0
14-Jul-2023 50.00 51.00 50.00 51.00 10,700 0
13-Jul-2023 50.00 51.00 50.00 51.00 39,500 0
12-Jul-2023 51.00 51.00 50.00 51.00 122,200 0
11-Jul-2023 51.00 51.00 50.00 51.00 79,700 0
10-Jul-2023 51.00 58.00 50.00 51.00 927,300 0
07-Jul-2023 50.00 51.00 50.00 51.00 139,400 0
06-Jul-2023 50.00 51.00 50.00 51.00 391,400 0
05-Jul-2023 51.00 51.00 50.00 51.00 453,300 0
04-Jul-2023 51.00 51.00 50.00 51.00 106,200 0
03-Jul-2023 51.00 52.00 50.00 51.00 375,700 0
27-Jun-2023 51.00 52.00 50.00 51.00 214,800 0
26-Jun-2023 52.00 52.00 50.00 51.00 244,100 0
23-Jun-2023 51.00 52.00 50.00 51.00 632,500 0
22-Jun-2023 54.00 54.00 51.00 51.00 2,065,500 0
21-Jun-2023 53.00 58.00 53.00 55.00 481,000 0
20-Jun-2023 55.00 58.00 53.00 55.00 354,400 0
19-Jun-2023 56.00 58.00 55.00 55.00 78,600 0
16-Jun-2023 56.00 57.00 54.00 56.00 319,900 0
15-Jun-2023 53.00 57.00 53.00 55.00 208,000 0
14-Jun-2023 53.00 57.00 53.00 55.00 131,600 0
13-Jun-2023 54.00 59.00 51.00 56.00 1,917,000 0
12-Jun-2023 66.00 67.00 55.00 58.00 1,509,200 0
09-Jun-2023 56.00 65.00 52.00 64.00 6,065,400 0
08-Jun-2023 58.00 58.00 52.00 52.00 749,900 0
07-Jun-2023 58.00 59.00 53.00 58.00 73,500 0