PT Natura City Developments Tbk (IDX:CITY)
Indonesia
· Delayed Price · Currency is IDR 296.00
+58.00 (24.37%)
At close: Dec 5, 2025
IDX:CITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 123.00 | 124.00 | 116.00 | 120.00 | 120.00 | -0.83% | 7,405,900 |
| Sep 24, 2025 | 120.00 | 133.00 | 114.00 | 121.00 | 121.00 | 0.83% | 24,239,400 |
| Sep 23, 2025 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | -1.64% | 1,518,300 |
| Sep 22, 2025 | 117.00 | 123.00 | 116.00 | 122.00 | 122.00 | 4.27% | 5,120,700 |
| Sep 19, 2025 | 120.00 | 120.00 | 112.00 | 117.00 | 117.00 | -1.68% | 3,839,500 |
| Sep 18, 2025 | 129.00 | 129.00 | 116.00 | 119.00 | 119.00 | -3.25% | 6,930,100 |
| Sep 17, 2025 | 122.00 | 134.00 | 118.00 | 123.00 | 123.00 | 0.82% | 37,452,500 |
| Sep 16, 2025 | 112.00 | 140.00 | 109.00 | 122.00 | 122.00 | 8.93% | 88,692,700 |
| Sep 15, 2025 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 2.75% | 5,065,100 |
| Sep 12, 2025 | 108.00 | 114.00 | 107.00 | 109.00 | 109.00 | 0.93% | 7,685,000 |
| Sep 11, 2025 | 110.00 | 110.00 | 104.00 | 108.00 | 108.00 | - | 4,684,400 |
| Sep 10, 2025 | 101.00 | 117.00 | 98.00 | 108.00 | 108.00 | 8.00% | 23,977,600 |
| Sep 9, 2025 | 100.00 | 109.00 | 95.00 | 100.00 | 100.00 | -1.96% | 37,333,000 |
| Sep 8, 2025 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | -2.86% | 2,415,600 |
| Sep 4, 2025 | 105.00 | 109.00 | 100.00 | 105.00 | 105.00 | 1.94% | 9,060,700 |
| Sep 3, 2025 | 101.00 | 106.00 | 101.00 | 103.00 | 103.00 | 1.98% | 2,258,200 |
| Sep 2, 2025 | 99.00 | 103.00 | 96.00 | 101.00 | 101.00 | 1.00% | 2,776,400 |
| Sep 1, 2025 | 95.00 | 100.00 | 89.00 | 100.00 | 100.00 | - | 2,452,400 |
| Aug 29, 2025 | 105.00 | 106.00 | 92.00 | 100.00 | 100.00 | -3.85% | 5,860,200 |
| Aug 28, 2025 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.80% | 2,528,200 |
| Aug 27, 2025 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1.90% | 1,922,700 |
| Aug 26, 2025 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | -2.78% | 7,760,100 |
| Aug 25, 2025 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 3.85% | 6,713,600 |
| Aug 22, 2025 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | -4.59% | 5,242,600 |
| Aug 21, 2025 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | -2.68% | 7,045,300 |
| Aug 20, 2025 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 7,819,500 |
| Aug 19, 2025 | 109.00 | 120.00 | 108.00 | 114.00 | 114.00 | 5.56% | 24,654,500 |
| Aug 15, 2025 | 109.00 | 113.00 | 108.00 | 108.00 | 108.00 | -0.92% | 6,700,200 |
| Aug 14, 2025 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | -0.91% | 7,436,200 |
| Aug 13, 2025 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 7,605,700 |
| Aug 12, 2025 | 116.00 | 117.00 | 108.00 | 112.00 | 112.00 | -3.45% | 21,882,800 |
| Aug 11, 2025 | 102.00 | 125.00 | 100.00 | 116.00 | 116.00 | 16.00% | 132,352,700 |
| Aug 8, 2025 | 94.00 | 100.00 | 91.00 | 100.00 | 100.00 | 6.38% | 5,572,300 |
| Aug 7, 2025 | 93.00 | 96.00 | 90.00 | 94.00 | 94.00 | 1.08% | 2,848,100 |
| Aug 6, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 1,505,100 |
| Aug 5, 2025 | 93.00 | 95.00 | 91.00 | 92.00 | 92.00 | -1.08% | 1,623,100 |
| Aug 4, 2025 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -2.11% | 1,498,000 |
| Aug 1, 2025 | 96.00 | 96.00 | 92.00 | 95.00 | 95.00 | - | 2,748,700 |
| Jul 31, 2025 | 93.00 | 97.00 | 93.00 | 95.00 | 95.00 | 2.15% | 1,109,300 |
| Jul 30, 2025 | 94.00 | 97.00 | 93.00 | 93.00 | 93.00 | -1.06% | 1,364,100 |
| Jul 29, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 1,381,900 |
| Jul 28, 2025 | 97.00 | 98.00 | 92.00 | 95.00 | 95.00 | -2.06% | 8,737,300 |
| Jul 25, 2025 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | -2.02% | 2,978,900 |
| Jul 24, 2025 | 98.00 | 104.00 | 95.00 | 99.00 | 99.00 | 1.02% | 9,438,300 |
| Jul 23, 2025 | 95.00 | 99.00 | 93.00 | 98.00 | 98.00 | 3.16% | 9,266,500 |
| Jul 22, 2025 | 93.00 | 105.00 | 92.00 | 95.00 | 95.00 | 6.74% | 45,450,900 |
| Jul 21, 2025 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 1,051,900 |
| Jul 18, 2025 | 89.00 | 92.00 | 86.00 | 90.00 | 90.00 | 1.12% | 1,946,200 |
| Jul 17, 2025 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 684,900 |