PT City Retail Developments Tbk (IDX:NIRO)
Indonesia
· Delayed Price · Currency is IDR 346.00
+22.00 (6.79%)
At close: Dec 5, 2025
IDX:NIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 328.00 | 368.00 | 328.00 | 346.00 | 346.00 | 6.79% | 6,046,200 |
| Dec 4, 2025 | 332.00 | 332.00 | 308.00 | 324.00 | 324.00 | -2.41% | 1,758,300 |
| Dec 3, 2025 | 340.00 | 346.00 | 320.00 | 332.00 | 332.00 | -2.35% | 2,223,400 |
| Dec 2, 2025 | 324.00 | 340.00 | 302.00 | 340.00 | 340.00 | 8.97% | 3,006,900 |
| Dec 1, 2025 | 318.00 | 374.00 | 302.00 | 312.00 | 312.00 | 4.00% | 8,399,400 |
| Nov 28, 2025 | 320.00 | 320.00 | 286.00 | 300.00 | 300.00 | -10.71% | 5,578,500 |
| Nov 27, 2025 | 298.00 | 336.00 | 298.00 | 336.00 | 336.00 | 9.80% | 2,342,200 |
| Nov 26, 2025 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | -0.65% | 335,600 |
| Nov 25, 2025 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | 5.48% | 838,800 |
| Nov 24, 2025 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | -6.41% | 794,700 |
| Nov 21, 2025 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | -9.83% | 1,430,900 |
| Nov 20, 2025 | 286.00 | 346.00 | 286.00 | 346.00 | 346.00 | 9.49% | 2,278,100 |
| Nov 19, 2025 | 384.00 | 384.00 | 316.00 | 316.00 | 316.00 | -9.71% | 5,734,000 |
| Nov 6, 2025 | 280.00 | 350.00 | 272.00 | 350.00 | 350.00 | 25.00% | 9,736,500 |
| Nov 5, 2025 | 282.00 | 284.00 | 274.00 | 280.00 | 280.00 | 0.72% | 930,100 |
| Nov 4, 2025 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | - | 592,300 |
| Nov 3, 2025 | 284.00 | 286.00 | 272.00 | 278.00 | 278.00 | - | 608,100 |
| Oct 31, 2025 | 284.00 | 286.00 | 272.00 | 278.00 | 278.00 | 2.21% | 784,900 |
| Oct 30, 2025 | 286.00 | 286.00 | 258.00 | 272.00 | 272.00 | -2.16% | 9,222,300 |
| Oct 29, 2025 | 276.00 | 306.00 | 268.00 | 278.00 | 278.00 | 0.72% | 6,256,800 |
| Oct 28, 2025 | 280.00 | 336.00 | 254.00 | 276.00 | 276.00 | 0.73% | 198,147,800 |
| Oct 27, 2025 | 274.00 | 342.00 | 270.00 | 274.00 | 274.00 | - | 12,989,700 |
| Oct 23, 2025 | 274.00 | 274.00 | 226.00 | 274.00 | 274.00 | 24.55% | 7,908,800 |
| Oct 22, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 34.97% | 2,932,000 |
| Oct 21, 2025 | 121.00 | 163.00 | 121.00 | 163.00 | 163.00 | 34.71% | 12,514,000 |
| Oct 20, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 22,700 |
| Oct 17, 2025 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 98,500 |
| Oct 16, 2025 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 0.83% | 61,000 |
| Oct 15, 2025 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 116,700 |
| Oct 14, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 18,500 |
| Oct 13, 2025 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | - | 40,000 |
| Oct 10, 2025 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -2.40% | 156,600 |
| Oct 9, 2025 | 129.00 | 129.00 | 121.00 | 125.00 | 125.00 | 0.81% | 165,800 |
| Oct 8, 2025 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1.64% | 60,800 |
| Oct 7, 2025 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | - | 40,700 |
| Oct 6, 2025 | 125.00 | 128.00 | 122.00 | 122.00 | 122.00 | -2.40% | 5,600 |
| Oct 3, 2025 | 129.00 | 129.00 | 120.00 | 125.00 | 125.00 | - | 125,800 |
| Oct 2, 2025 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 0.81% | 153,000 |
| Oct 1, 2025 | 124.00 | 128.00 | 120.00 | 124.00 | 124.00 | - | 140,800 |
| Sep 30, 2025 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 0.81% | 64,500 |
| Sep 29, 2025 | 124.00 | 124.00 | 112.00 | 123.00 | 123.00 | -0.81% | 717,500 |
| Sep 26, 2025 | 124.00 | 127.00 | 120.00 | 124.00 | 124.00 | - | 318,800 |
| Sep 25, 2025 | 130.00 | 130.00 | 120.00 | 124.00 | 124.00 | -2.36% | 168,800 |
| Sep 24, 2025 | 124.00 | 134.00 | 120.00 | 127.00 | 127.00 | 1.60% | 2,938,700 |
| Sep 23, 2025 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | -1.57% | 39,800 |
| Sep 22, 2025 | 126.00 | 129.00 | 122.00 | 127.00 | 127.00 | 0.79% | 54,600 |
| Sep 19, 2025 | 127.00 | 127.00 | 121.00 | 126.00 | 126.00 | -0.79% | 27,200 |
| Sep 18, 2025 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | -1.55% | 28,100 |
| Sep 17, 2025 | 125.00 | 129.00 | 122.00 | 129.00 | 129.00 | 2.38% | 92,800 |
| Sep 16, 2025 | 126.00 | 130.00 | 120.00 | 126.00 | 126.00 | - | 260,400 |
| Sep 15, 2025 | 122.00 | 133.00 | 121.00 | 126.00 | 126.00 | 3.28% | 188,000 |
| Sep 12, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 20,300 |
| Sep 11, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 36,400 |
| Sep 10, 2025 | 126.00 | 126.00 | 113.00 | 120.00 | 120.00 | -3.23% | 705,500 |
| Sep 9, 2025 | 127.00 | 136.00 | 121.00 | 124.00 | 124.00 | 2.48% | 789,700 |
| Sep 8, 2025 | 123.00 | 136.00 | 120.00 | 121.00 | 121.00 | 0.83% | 688,800 |
| Sep 4, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 108,900 |
| Sep 3, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | 16,400 |
| Sep 2, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 7,100 |
| Sep 1, 2025 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 253,700 |
| Aug 29, 2025 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 54,800 |
| Aug 28, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 20,600 |
| Aug 27, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 165,400 |
| Aug 26, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 135,000 |
| Aug 25, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 105,800 |
| Aug 22, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 93,100 |
| Aug 21, 2025 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | - | 504,600 |
| Aug 20, 2025 | 134.00 | 134.00 | 120.00 | 121.00 | 121.00 | -9.02% | 1,430,400 |
| Aug 19, 2025 | 125.00 | 136.00 | 122.00 | 133.00 | 133.00 | 9.92% | 504,900 |
| Aug 15, 2025 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | -5.47% | 11,200 |
| Aug 14, 2025 | 129.00 | 130.00 | 123.00 | 128.00 | 128.00 | -0.78% | 12,800 |
| Aug 13, 2025 | 124.00 | 130.00 | 120.00 | 129.00 | 129.00 | 3.20% | 47,400 |
| Aug 12, 2025 | 131.00 | 131.00 | 121.00 | 125.00 | 125.00 | -2.34% | 49,100 |
| Aug 11, 2025 | 120.00 | 134.00 | 120.00 | 128.00 | 128.00 | 4.07% | 38,700 |
| Aug 8, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | -0.81% | 900 |
| Aug 7, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 500 |
| Aug 6, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 2,700 |
| Aug 5, 2025 | 121.00 | 127.00 | 120.00 | 125.00 | 125.00 | 2.46% | 13,500 |
| Aug 4, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | -0.81% | 10,400 |
| Jul 31, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | - | 700 |
| Jul 30, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 600 |
| Jul 29, 2025 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3.33% | 35,100 |
| Jul 28, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -3.23% | 54,900 |
| Jul 25, 2025 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 1.64% | 19,100 |
| Jul 24, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | - | 37,200 |
| Jul 23, 2025 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 24,300 |
| Jul 22, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 8,500 |
| Jul 21, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 41,600 |
| Jul 18, 2025 | 121.00 | 126.00 | 120.00 | 123.00 | 123.00 | 1.65% | 73,039,700 |
| Jul 17, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | -1.63% | 39,800 |
| Jul 16, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1.65% | 200 |
| Jul 15, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 12,600 |
| Jul 14, 2025 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | - | 37,600 |
| Jul 11, 2025 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | - | 65,300 |
| Jul 10, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 21,700 |
| Jul 9, 2025 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | 101,400 |
| Jul 8, 2025 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 2.48% | 17,200 |
| Jul 7, 2025 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | -1.63% | 31,700 |
| Jul 4, 2025 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1.65% | 21,700 |
| Jul 3, 2025 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 132,900 |