PT Natura City Developments Tbk (IDX:CITY)
Indonesia
· Delayed Price · Currency is IDR 170.00
+4.00 (2.41%)
Mar 5, 2026, 4:00 PM WIB
IDX:CITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 168.00 | 177.00 | 161.00 | 170.00 | 170.00 | 2.41% | 1,553,300 |
| Mar 4, 2026 | 190.00 | 191.00 | 166.00 | 166.00 | 166.00 | -14.87% | 2,250,800 |
| Mar 3, 2026 | 200.00 | 206.00 | 190.00 | 195.00 | 195.00 | -4.41% | 1,173,900 |
| Mar 2, 2026 | 192.00 | 210.00 | 192.00 | 204.00 | 204.00 | -8.11% | 811,900 |
| Feb 27, 2026 | 224.00 | 234.00 | 208.00 | 222.00 | 222.00 | -0.89% | 331,900 |
| Feb 26, 2026 | 224.00 | 230.00 | 218.00 | 224.00 | 224.00 | - | 883,600 |
| Feb 25, 2026 | 236.00 | 236.00 | 218.00 | 224.00 | 224.00 | -3.45% | 411,200 |
| Feb 24, 2026 | 244.00 | 244.00 | 222.00 | 232.00 | 232.00 | -4.92% | 1,284,700 |
| Feb 23, 2026 | 242.00 | 250.00 | 234.00 | 244.00 | 244.00 | -0.81% | 907,700 |
| Feb 20, 2026 | 236.00 | 274.00 | 232.00 | 246.00 | 246.00 | 6.03% | 4,009,900 |
| Feb 19, 2026 | 232.00 | 254.00 | 220.00 | 232.00 | 232.00 | 1.75% | 2,498,000 |
| Feb 18, 2026 | 228.00 | 238.00 | 214.00 | 228.00 | 228.00 | -0.87% | 684,100 |
| Feb 13, 2026 | 232.00 | 242.00 | 224.00 | 230.00 | 230.00 | - | 499,500 |
| Feb 12, 2026 | 228.00 | 248.00 | 228.00 | 230.00 | 230.00 | 0.88% | 2,166,300 |
| Feb 11, 2026 | 210.00 | 234.00 | 198.00 | 228.00 | 228.00 | 10.68% | 2,737,500 |
| Feb 10, 2026 | 197.00 | 212.00 | 190.00 | 206.00 | 206.00 | 4.57% | 1,243,600 |
| Feb 9, 2026 | 200.00 | 248.00 | 190.00 | 197.00 | 197.00 | -1.50% | 5,251,300 |
| Feb 6, 2026 | 210.00 | 214.00 | 199.00 | 200.00 | 200.00 | -8.26% | 376,900 |
| Feb 5, 2026 | 220.00 | 222.00 | 204.00 | 218.00 | 218.00 | - | 1,412,600 |
| Feb 4, 2026 | 230.00 | 230.00 | 210.00 | 218.00 | 218.00 | -5.22% | 840,000 |
| Feb 3, 2026 | 195.00 | 234.00 | 180.00 | 230.00 | 230.00 | 13.86% | 2,593,700 |
| Feb 2, 2026 | 232.00 | 232.00 | 198.00 | 202.00 | 202.00 | -12.93% | 1,211,800 |
| Jan 30, 2026 | 250.00 | 254.00 | 220.00 | 232.00 | 232.00 | 5.45% | 1,492,200 |
| Jan 29, 2026 | 218.00 | 236.00 | 196.00 | 220.00 | 220.00 | -4.35% | 2,517,000 |
| Jan 28, 2026 | 250.00 | 252.00 | 230.00 | 230.00 | 230.00 | -14.81% | 4,143,200 |
| Jan 27, 2026 | 290.00 | 294.00 | 270.00 | 270.00 | 270.00 | -6.90% | 1,880,400 |
| Jan 26, 2026 | 284.00 | 308.00 | 282.00 | 290.00 | 290.00 | 4.32% | 2,986,600 |
| Jan 23, 2026 | 304.00 | 304.00 | 272.00 | 278.00 | 278.00 | -7.95% | 1,715,100 |
| Jan 22, 2026 | 298.00 | 304.00 | 280.00 | 302.00 | 302.00 | 2.72% | 2,335,900 |
| Jan 21, 2026 | 316.00 | 316.00 | 278.00 | 294.00 | 294.00 | -6.96% | 4,106,700 |
| Jan 20, 2026 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | -1.86% | 1,495,500 |
| Jan 19, 2026 | 330.00 | 334.00 | 312.00 | 322.00 | 322.00 | -1.83% | 2,896,200 |
| Jan 15, 2026 | 318.00 | 328.00 | 314.00 | 328.00 | 328.00 | 3.14% | 1,670,200 |
| Jan 14, 2026 | 332.00 | 332.00 | 316.00 | 318.00 | 318.00 | - | 1,440,000 |
| Jan 13, 2026 | 322.00 | 340.00 | 308.00 | 318.00 | 318.00 | -0.63% | 2,111,700 |
| Jan 12, 2026 | 328.00 | 338.00 | 308.00 | 320.00 | 320.00 | -2.44% | 3,545,100 |
| Jan 9, 2026 | 334.00 | 344.00 | 320.00 | 328.00 | 328.00 | - | 3,048,900 |
| Jan 8, 2026 | 350.00 | 350.00 | 316.00 | 328.00 | 328.00 | -4.65% | 5,687,800 |
| Jan 7, 2026 | 356.00 | 360.00 | 304.00 | 344.00 | 344.00 | -3.37% | 9,611,500 |
| Jan 6, 2026 | 400.00 | 414.00 | 342.00 | 356.00 | 356.00 | -6.81% | 17,597,400 |
| Jan 5, 2026 | 382.00 | 396.00 | 382.00 | 382.00 | 382.00 | - | 3,730,100 |
| Jan 2, 2026 | 368.00 | 384.00 | 368.00 | 382.00 | 382.00 | -6.37% | 2,782,200 |
| Dec 30, 2025 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | 9.09% | 2,823,400 |
| Dec 29, 2025 | 342.00 | 374.00 | 342.00 | 374.00 | 374.00 | 10.00% | 1,991,800 |
| Dec 24, 2025 | 376.00 | 412.00 | 340.00 | 340.00 | 340.00 | -9.57% | 5,913,200 |
| Dec 23, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -9.62% | 276,500 |
| Dec 22, 2025 | 474.00 | 474.00 | 416.00 | 416.00 | 416.00 | -9.96% | 1,480,100 |
| Dec 10, 2025 | 462.00 | 462.00 | 402.00 | 462.00 | 462.00 | 24.86% | 13,733,900 |
| Dec 8, 2025 | 302.00 | 370.00 | 302.00 | 370.00 | 370.00 | 25.00% | 22,764,800 |
| Dec 5, 2025 | 244.00 | 296.00 | 244.00 | 296.00 | 296.00 | 24.37% | 39,210,300 |
| Dec 4, 2025 | 196.00 | 250.00 | 193.00 | 238.00 | 238.00 | 23.96% | 38,680,100 |
| Dec 3, 2025 | 204.00 | 208.00 | 190.00 | 192.00 | 192.00 | -3.03% | 8,090,500 |
| Dec 2, 2025 | 179.00 | 214.00 | 179.00 | 198.00 | 198.00 | 10.61% | 96,673,400 |
| Dec 1, 2025 | 184.00 | 185.00 | 179.00 | 179.00 | 179.00 | -0.56% | 1,659,700 |
| Nov 28, 2025 | 182.00 | 186.00 | 177.00 | 180.00 | 180.00 | 2.86% | 2,128,700 |
| Nov 27, 2025 | 180.00 | 187.00 | 175.00 | 175.00 | 175.00 | -2.78% | 4,509,900 |
| Nov 26, 2025 | 180.00 | 185.00 | 179.00 | 180.00 | 180.00 | - | 1,562,000 |
| Nov 25, 2025 | 183.00 | 187.00 | 174.00 | 180.00 | 180.00 | -1.64% | 3,003,700 |
| Nov 24, 2025 | 187.00 | 192.00 | 180.00 | 183.00 | 183.00 | -2.14% | 2,973,600 |
| Nov 21, 2025 | 191.00 | 193.00 | 187.00 | 187.00 | 187.00 | -2.09% | 2,825,000 |
| Nov 20, 2025 | 200.00 | 200.00 | 190.00 | 191.00 | 191.00 | -1.04% | 4,301,500 |
| Nov 19, 2025 | 196.00 | 206.00 | 187.00 | 193.00 | 193.00 | -1.53% | 15,394,300 |
| Nov 18, 2025 | 175.00 | 196.00 | 169.00 | 196.00 | 196.00 | 14.62% | 22,540,100 |
| Nov 17, 2025 | 184.00 | 208.00 | 171.00 | 171.00 | 171.00 | -7.07% | 41,694,100 |
| Nov 14, 2025 | 167.00 | 210.00 | 161.00 | 184.00 | 184.00 | 8.88% | 69,253,900 |
| Nov 13, 2025 | 175.00 | 180.00 | 165.00 | 169.00 | 169.00 | 2.42% | 5,759,600 |
| Nov 12, 2025 | 163.00 | 169.00 | 163.00 | 165.00 | 165.00 | -0.60% | 2,071,800 |
| Nov 11, 2025 | 170.00 | 176.00 | 161.00 | 166.00 | 166.00 | -0.60% | 5,515,100 |
| Nov 10, 2025 | 175.00 | 175.00 | 162.00 | 167.00 | 167.00 | -3.47% | 5,826,300 |
| Nov 7, 2025 | 176.00 | 220.00 | 168.00 | 173.00 | 173.00 | - | 41,203,500 |
| Nov 6, 2025 | 173.00 | 180.00 | 173.00 | 173.00 | 173.00 | 0.58% | 2,442,500 |
| Nov 5, 2025 | 181.00 | 183.00 | 172.00 | 172.00 | 172.00 | -4.97% | 4,404,900 |
| Nov 4, 2025 | 163.00 | 208.00 | 157.00 | 181.00 | 181.00 | 11.04% | 60,202,500 |
| Nov 3, 2025 | 168.00 | 172.00 | 161.00 | 163.00 | 163.00 | -2.98% | 2,915,900 |
| Oct 31, 2025 | 173.00 | 184.00 | 166.00 | 168.00 | 168.00 | -2.89% | 12,688,500 |
| Oct 30, 2025 | 175.00 | 182.00 | 164.00 | 173.00 | 173.00 | -1.14% | 7,859,500 |
| Oct 29, 2025 | 172.00 | 212.00 | 167.00 | 175.00 | 175.00 | 4.79% | 42,637,500 |
| Oct 28, 2025 | 158.00 | 200.00 | 148.00 | 167.00 | 167.00 | 5.70% | 15,092,200 |
| Oct 27, 2025 | 168.00 | 170.00 | 152.00 | 158.00 | 158.00 | -10.23% | 10,909,200 |
| Oct 24, 2025 | 200.00 | 222.00 | 171.00 | 176.00 | 176.00 | 5.39% | 87,273,800 |
| Oct 23, 2025 | 134.00 | 167.00 | 124.00 | 167.00 | 167.00 | 34.68% | 57,509,400 |
| Oct 22, 2025 | 122.00 | 128.00 | 118.00 | 124.00 | 124.00 | -0.80% | 3,702,500 |
| Oct 21, 2025 | 123.00 | 130.00 | 119.00 | 125.00 | 125.00 | 4.17% | 3,924,700 |
| Oct 20, 2025 | 113.00 | 122.00 | 113.00 | 120.00 | 120.00 | 4.35% | 11,166,900 |
| Oct 17, 2025 | 120.00 | 121.00 | 107.00 | 115.00 | 115.00 | -4.17% | 2,473,900 |
| Oct 16, 2025 | 116.00 | 122.00 | 114.00 | 120.00 | 120.00 | 6.19% | 2,994,900 |
| Oct 15, 2025 | 114.00 | 124.00 | 109.00 | 113.00 | 113.00 | - | 5,734,600 |
| Oct 14, 2025 | 118.00 | 119.00 | 111.00 | 113.00 | 113.00 | -4.24% | 1,499,800 |
| Oct 13, 2025 | 118.00 | 122.00 | 115.00 | 118.00 | 118.00 | -0.84% | 1,615,100 |
| Oct 10, 2025 | 116.00 | 119.00 | 112.00 | 119.00 | 119.00 | 2.59% | 661,700 |
| Oct 9, 2025 | 116.00 | 121.00 | 112.00 | 116.00 | 116.00 | 0.87% | 1,154,100 |
| Oct 8, 2025 | 116.00 | 117.00 | 111.00 | 115.00 | 115.00 | -0.86% | 1,381,700 |
| Oct 7, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,120,200 |
| Oct 6, 2025 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 1,782,800 |
| Oct 3, 2025 | 116.00 | 118.00 | 112.00 | 116.00 | 116.00 | -0.85% | 895,600 |
| Oct 2, 2025 | 118.00 | 121.00 | 113.00 | 117.00 | 117.00 | -0.85% | 1,601,400 |
| Oct 1, 2025 | 117.00 | 120.00 | 108.00 | 118.00 | 118.00 | -0.84% | 4,559,200 |
| Sep 30, 2025 | 124.00 | 125.00 | 119.00 | 119.00 | 119.00 | -0.83% | 2,483,400 |
| Sep 29, 2025 | 120.00 | 129.00 | 120.00 | 120.00 | 120.00 | 0.84% | 9,677,000 |
| Sep 26, 2025 | 120.00 | 129.00 | 116.00 | 119.00 | 119.00 | -0.83% | 7,754,100 |