Price History - CITY

Kembali ke Company
Ticker: CITY
Company: PT Natura City Developments Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 100.00 125.00 94.00 103.00 5,440,200 0
15-Mar-2023 92.00 100.00 92.00 93.00 19,100 0
14-Mar-2023 95.00 103.00 93.00 98.00 161,900 0
13-Mar-2023 96.00 96.00 90.00 95.00 32,800 0
10-Mar-2023 91.00 96.00 85.00 96.00 20,300 0
09-Mar-2023 90.00 91.00 86.00 91.00 7,800 0
08-Mar-2023 90.00 90.00 90.00 90.00 600 0
07-Mar-2023 85.00 90.00 85.00 90.00 600 0
06-Mar-2023 90.00 90.00 87.00 90.00 5,100 0
03-Mar-2023 90.00 94.00 84.00 92.00 49,000 0
02-Mar-2023 89.00 92.00 83.00 90.00 43,600 0
01-Mar-2023 89.00 95.00 89.00 89.00 138,700 0
28-Feb-2023 93.00 93.00 87.00 90.00 65,700 0
27-Feb-2023 94.00 94.00 91.00 93.00 17,200 0
24-Feb-2023 92.00 95.00 92.00 94.00 2,100 0
23-Feb-2023 95.00 96.00 91.00 95.00 13,200 0
22-Feb-2023 97.00 97.00 91.00 97.00 70,500 0
21-Feb-2023 92.00 99.00 86.00 97.00 71,600 0
20-Feb-2023 91.00 92.00 90.00 92.00 5,100 0
17-Feb-2023 97.00 97.00 92.00 92.00 16,700 0
16-Feb-2023 96.00 97.00 92.00 97.00 24,500 0
15-Feb-2023 94.00 97.00 94.00 97.00 3,700 0
14-Feb-2023 92.00 98.00 92.00 97.00 5,800 0
13-Feb-2023 96.00 96.00 92.00 94.00 3,400 0
10-Feb-2023 98.00 98.00 94.00 96.00 18,600 0
09-Feb-2023 102.00 102.00 98.00 99.00 18,000 0
08-Feb-2023 99.00 104.00 97.00 104.00 7,700 0
07-Feb-2023 104.00 104.00 99.00 99.00 27,800 0
06-Feb-2023 102.00 105.00 102.00 105.00 16,900 0
03-Feb-2023 103.00 105.00 101.00 102.00 68,200 0
02-Feb-2023 100.00 112.00 94.00 103.00 491,700 0
01-Feb-2023 95.00 102.00 94.00 100.00 13,300 0
31-Jan-2023 104.00 104.00 91.00 95.00 103,200 0
30-Jan-2023 102.00 110.00 95.00 97.00 199,400 0
27-Jan-2023 95.00 118.00 90.00 102.00 1,219,500 0
26-Jan-2023 93.00 110.00 93.00 95.00 462,200 0
25-Jan-2023 99.00 99.00 99.00 99.00 109,300 0
24-Jan-2023 106.00 106.00 106.00 106.00 42,300 0
20-Jan-2023 117.00 117.00 113.00 113.00 49,100 0
19-Jan-2023 130.00 130.00 121.00 121.00 622,200 0
18-Jan-2023 140.00 144.00 130.00 130.00 1,191,800 0
17-Jan-2023 142.00 142.00 134.00 139.00 1,400 0
16-Jan-2023 141.00 142.00 138.00 140.00 1,900 0
13-Jan-2023 138.00 138.00 138.00 138.00 0 0
12-Jan-2023 141.00 141.00 137.00 138.00 28,900 0
11-Jan-2023 140.00 140.00 138.00 139.00 91,700 0
10-Jan-2023 141.00 142.00 137.00 141.00 25,600 0
09-Jan-2023 141.00 149.00 137.00 141.00 312,600 0
06-Jan-2023 139.00 142.00 139.00 141.00 946,400 0
05-Jan-2023 142.00 143.00 139.00 139.00 76,900 0
04-Jan-2023 141.00 145.00 139.00 143.00 1,098,600 0
03-Jan-2023 141.00 143.00 140.00 141.00 48,600 0
02-Jan-2023 142.00 143.00 139.00 142.00 49,500 0
30-Dec-2022 141.00 142.00 140.00 142.00 32,100 0
29-Dec-2022 142.00 143.00 141.00 142.00 16,100 0
28-Dec-2022 144.00 146.00 140.00 141.00 195,500 0
27-Dec-2022 144.00 167.00 140.00 144.00 2,667,500 0
26-Dec-2022 142.00 144.00 142.00 144.00 6,000 0
23-Dec-2022 142.00 146.00 142.00 145.00 1,200 0
22-Dec-2022 145.00 146.00 145.00 146.00 2,200 0
21-Dec-2022 142.00 144.00 141.00 144.00 13,100 0
20-Dec-2022 141.00 150.00 140.00 142.00 143,300 0
19-Dec-2022 145.00 160.00 140.00 143.00 372,800 0
16-Dec-2022 147.00 147.00 143.00 147.00 1,500 0
15-Dec-2022 144.00 149.00 143.00 147.00 21,400 0
14-Dec-2022 143.00 145.00 143.00 145.00 3,000 0
13-Dec-2022 146.00 150.00 142.00 145.00 14,600 0
12-Dec-2022 146.00 146.00 140.00 144.00 73,900 0
09-Dec-2022 146.00 146.00 141.00 144.00 26,900 0
08-Dec-2022 143.00 146.00 142.00 145.00 22,000 0
07-Dec-2022 150.00 150.00 146.00 146.00 12,000 0
06-Dec-2022 147.00 154.00 140.00 146.00 65,700 0
05-Dec-2022 150.00 152.00 142.00 142.00 95,900 0
02-Dec-2022 148.00 165.00 145.00 147.00 1,099,000 0
01-Dec-2022 145.00 150.00 143.00 148.00 7,600 0
30-Nov-2022 142.00 148.00 140.00 145.00 36,500 0
29-Nov-2022 143.00 145.00 141.00 143.00 17,100 0
28-Nov-2022 142.00 164.00 141.00 143.00 681,300 0
25-Nov-2022 144.00 153.00 143.00 144.00 2,689,700 0
24-Nov-2022 142.00 144.00 142.00 144.00 6,300 0
23-Nov-2022 142.00 144.00 142.00 144.00 15,500 0
22-Nov-2022 144.00 144.00 144.00 144.00 700 0
21-Nov-2022 145.00 145.00 145.00 145.00 0 0
18-Nov-2022 145.00 145.00 145.00 145.00 200 0
17-Nov-2022 142.00 144.00 141.00 144.00 2,700 0
16-Nov-2022 145.00 145.00 144.00 145.00 2,900 0
15-Nov-2022 145.00 145.00 142.00 145.00 10,200 0
14-Nov-2022 146.00 146.00 142.00 143.00 12,200 0
11-Nov-2022 146.00 146.00 142.00 145.00 1,800 0
10-Nov-2022 146.00 146.00 146.00 146.00 500 0
09-Nov-2022 147.00 147.00 147.00 147.00 0 0
08-Nov-2022 147.00 147.00 147.00 147.00 0 0
07-Nov-2022 143.00 147.00 143.00 147.00 4,200 0
04-Nov-2022 146.00 146.00 146.00 146.00 3,300 0
03-Nov-2022 146.00 146.00 142.00 146.00 1,800 0
02-Nov-2022 145.00 146.00 142.00 146.00 50,300 0
01-Nov-2022 146.00 146.00 145.00 145.00 1,000 0
31-Oct-2022 146.00 146.00 142.00 146.00 3,400 0
28-Oct-2022 143.00 145.00 142.00 145.00 72,300 0
27-Oct-2022 145.00 145.00 145.00 145.00 1,000 0