Price History - CITY

Kembali ke Company
Ticker: CITY
Company: PT Natura City Developments Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 56.00 61.00 51.00 58.00 153,100 0
05-Jun-2023 59.00 59.00 56.00 59.00 177,400 0
31-May-2023 61.00 62.00 59.00 59.00 89,200 0
30-May-2023 62.00 63.00 59.00 62.00 29,100 0
29-May-2023 61.00 64.00 59.00 62.00 157,500 0
26-May-2023 61.00 63.00 59.00 60.00 159,000 0
25-May-2023 65.00 65.00 61.00 61.00 222,400 0
24-May-2023 62.00 65.00 62.00 65.00 124,200 0
23-May-2023 62.00 63.00 61.00 63.00 244,200 0
22-May-2023 63.00 63.00 61.00 63.00 90,800 0
19-May-2023 64.00 64.00 61.00 64.00 203,300 0
17-May-2023 60.00 72.00 57.00 64.00 3,371,000 0
16-May-2023 63.00 63.00 60.00 60.00 161,700 0
15-May-2023 64.00 67.00 62.00 63.00 541,300 0
12-May-2023 68.00 72.00 64.00 64.00 930,500 0
11-May-2023 60.00 73.00 60.00 68.00 3,566,600 0
10-May-2023 64.00 70.00 59.00 59.00 685,100 0
09-May-2023 61.00 69.00 61.00 61.00 626,300 0
08-May-2023 65.00 72.00 61.00 61.00 404,900 0
05-May-2023 71.00 71.00 65.00 65.00 84,100 0
04-May-2023 64.00 72.00 64.00 69.00 735,600 0
03-May-2023 63.00 75.00 59.00 68.00 1,068,900 0
02-May-2023 71.00 73.00 62.00 62.00 589,200 0
28-Apr-2023 69.00 83.00 66.00 66.00 4,227,200 0
27-Apr-2023 72.00 74.00 68.00 68.00 96,100 0
26-Apr-2023 66.00 72.00 66.00 72.00 95,700 0
18-Apr-2023 69.00 73.00 66.00 69.00 317,500 0
17-Apr-2023 71.00 77.00 68.00 69.00 209,700 0
14-Apr-2023 72.00 74.00 67.00 72.00 363,800 0
13-Apr-2023 78.00 78.00 72.00 72.00 502,100 0
12-Apr-2023 82.00 82.00 77.00 77.00 323,200 0
11-Apr-2023 78.00 87.00 78.00 82.00 203,000 0
10-Apr-2023 83.00 90.00 82.00 83.00 112,300 0
06-Apr-2023 80.00 88.00 80.00 86.00 286,200 0
05-Apr-2023 85.00 93.00 85.00 85.00 1,197,900 0
04-Apr-2023 97.00 97.00 91.00 91.00 2,795,800 0
03-Apr-2023 104.00 114.00 97.00 97.00 4,267,700 0
31-Mar-2023 111.00 115.00 104.00 104.00 2,443,800 0
30-Mar-2023 108.00 117.00 102.00 111.00 3,465,300 0
29-Mar-2023 117.00 117.00 109.00 109.00 3,411,000 0
28-Mar-2023 125.00 125.00 117.00 117.00 1,988,500 0
27-Mar-2023 108.00 144.00 108.00 125.00 7,423,500 0
24-Mar-2023 107.00 112.00 100.00 107.00 1,766,100 0
21-Mar-2023 115.00 115.00 107.00 107.00 24,941,900 0
20-Mar-2023 97.00 137.00 96.00 115.00 5,311,500 0
17-Mar-2023 103.00 107.00 96.00 102.00 1,296,400 0