PT City Retail Developments Tbk (IDX:NIRO)
Indonesia
· Delayed Price · Currency is IDR 212.00
-2.00 (-0.93%)
Apr 28, 2026, 4:00 PM WIB
IDX:NIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 214.00 | 214.00 | 202.00 | 212.00 | 212.00 | -0.93% | 206,800 |
| Apr 27, 2026 | 222.00 | 224.00 | 212.00 | 214.00 | 214.00 | -3.60% | 364,800 |
| Apr 24, 2026 | 226.00 | 236.00 | 210.00 | 222.00 | 222.00 | -1.77% | 773,600 |
| Apr 23, 2026 | 216.00 | 262.00 | 216.00 | 226.00 | 226.00 | 7.62% | 6,872,200 |
| Apr 22, 2026 | 232.00 | 240.00 | 202.00 | 210.00 | 210.00 | -9.48% | 1,285,900 |
| Apr 21, 2026 | 226.00 | 280.00 | 224.00 | 232.00 | 232.00 | 3.57% | 2,239,500 |
| Apr 20, 2026 | 252.00 | 254.00 | 218.00 | 224.00 | 224.00 | -12.50% | 4,373,100 |
| Apr 17, 2026 | 200.00 | 256.00 | 194.00 | 256.00 | 256.00 | 34.74% | 11,452,300 |
| Apr 16, 2026 | 189.00 | 199.00 | 185.00 | 190.00 | 190.00 | - | 184,800 |
| Apr 15, 2026 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 3.83% | 358,800 |
| Apr 14, 2026 | 189.00 | 189.00 | 178.00 | 183.00 | 183.00 | -3.17% | 274,700 |
| Apr 13, 2026 | 175.00 | 200.00 | 175.00 | 189.00 | 189.00 | 0.53% | 154,000 |
| Apr 10, 2026 | 187.00 | 190.00 | 175.00 | 188.00 | 188.00 | 1.62% | 17,100 |
| Apr 9, 2026 | 193.00 | 196.00 | 180.00 | 185.00 | 185.00 | -4.15% | 97,500 |
| Apr 8, 2026 | 206.00 | 206.00 | 182.00 | 193.00 | 193.00 | -0.52% | 59,700 |
| Apr 7, 2026 | 206.00 | 206.00 | 181.00 | 194.00 | 194.00 | 3.19% | 86,600 |
| Apr 6, 2026 | 184.00 | 192.00 | 173.00 | 188.00 | 188.00 | 1.62% | 93,700 |
| Apr 2, 2026 | 184.00 | 190.00 | 175.00 | 185.00 | 185.00 | 0.54% | 58,000 |
| Apr 1, 2026 | 184.00 | 187.00 | 180.00 | 184.00 | 184.00 | 2.22% | 21,800 |
| Mar 31, 2026 | 178.00 | 189.00 | 178.00 | 180.00 | 180.00 | -4.76% | 110,700 |
| Mar 30, 2026 | 197.00 | 202.00 | 180.00 | 189.00 | 189.00 | -5.03% | 229,900 |
| Mar 27, 2026 | 180.00 | 210.00 | 180.00 | 199.00 | 199.00 | 5.29% | 146,700 |
| Mar 26, 2026 | 194.00 | 220.00 | 184.00 | 189.00 | 189.00 | -2.58% | 261,600 |
| Mar 25, 2026 | 204.00 | 226.00 | 183.00 | 194.00 | 194.00 | -4.90% | 148,100 |
| Mar 17, 2026 | 202.00 | 212.00 | 185.00 | 204.00 | 204.00 | 0.99% | 139,400 |
| Mar 16, 2026 | 175.00 | 218.00 | 175.00 | 202.00 | 202.00 | 15.43% | 1,562,900 |
| Mar 13, 2026 | 181.00 | 184.00 | 162.00 | 175.00 | 175.00 | -3.85% | 49,900 |
| Mar 12, 2026 | 181.00 | 194.00 | 163.00 | 182.00 | 182.00 | 0.55% | 198,400 |
| Mar 11, 2026 | 186.00 | 187.00 | 180.00 | 181.00 | 181.00 | -2.69% | 40,400 |
| Mar 10, 2026 | 173.00 | 190.00 | 173.00 | 186.00 | 186.00 | -2.62% | 599,900 |
| Mar 9, 2026 | 190.00 | 195.00 | 167.00 | 191.00 | 191.00 | -2.55% | 194,300 |
| Mar 6, 2026 | 196.00 | 197.00 | 192.00 | 196.00 | 196.00 | 0.51% | 68,300 |
| Mar 5, 2026 | 195.00 | 216.00 | 188.00 | 195.00 | 195.00 | -0.51% | 40,300 |
| Mar 4, 2026 | 204.00 | 212.00 | 180.00 | 196.00 | 196.00 | -3.92% | 445,500 |
| Mar 3, 2026 | 206.00 | 206.00 | 181.00 | 204.00 | 204.00 | -1.92% | 93,700 |
| Mar 2, 2026 | 194.00 | 216.00 | 194.00 | 208.00 | 208.00 | -5.45% | 73,200 |
| Feb 27, 2026 | 220.00 | 220.00 | 208.00 | 220.00 | 220.00 | - | 56,600 |
| Feb 26, 2026 | 220.00 | 228.00 | 210.00 | 220.00 | 220.00 | -3.51% | 191,000 |
| Feb 25, 2026 | 234.00 | 234.00 | 210.00 | 228.00 | 228.00 | -2.56% | 1,209,300 |
| Feb 24, 2026 | 232.00 | 246.00 | 226.00 | 234.00 | 234.00 | -0.85% | 598,100 |
| Feb 23, 2026 | 238.00 | 248.00 | 222.00 | 236.00 | 236.00 | -0.84% | 801,500 |
| Feb 20, 2026 | 242.00 | 244.00 | 220.00 | 238.00 | 238.00 | -1.65% | 883,000 |
| Feb 19, 2026 | 226.00 | 250.00 | 216.00 | 242.00 | 242.00 | 13.08% | 1,369,100 |
| Feb 18, 2026 | 226.00 | 238.00 | 214.00 | 214.00 | 214.00 | -5.31% | 706,700 |
| Feb 13, 2026 | 222.00 | 266.00 | 212.00 | 226.00 | 226.00 | 0.89% | 1,033,900 |
| Feb 12, 2026 | 230.00 | 230.00 | 216.00 | 224.00 | 224.00 | -0.88% | 158,000 |
| Feb 11, 2026 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | - | 978,300 |
| Feb 10, 2026 | 220.00 | 234.00 | 220.00 | 226.00 | 226.00 | - | 511,800 |
| Feb 9, 2026 | 210.00 | 234.00 | 210.00 | 226.00 | 226.00 | 3.67% | 334,400 |
| Feb 6, 2026 | 226.00 | 262.00 | 204.00 | 218.00 | 218.00 | -3.54% | 1,204,000 |
| Feb 5, 2026 | 240.00 | 240.00 | 210.00 | 226.00 | 226.00 | 2.73% | 672,400 |
| Feb 4, 2026 | 218.00 | 254.00 | 204.00 | 220.00 | 220.00 | 1.85% | 1,786,700 |
| Feb 3, 2026 | 222.00 | 272.00 | 187.00 | 216.00 | 216.00 | -1.82% | 6,637,600 |
| Feb 2, 2026 | 264.00 | 264.00 | 216.00 | 220.00 | 220.00 | -13.39% | 10,946,000 |
| Jan 30, 2026 | 296.00 | 300.00 | 238.00 | 254.00 | 254.00 | 5.83% | 3,431,700 |
| Jan 29, 2026 | 276.00 | 276.00 | 236.00 | 240.00 | 240.00 | -13.04% | 5,025,000 |
| Jan 28, 2026 | 316.00 | 316.00 | 262.00 | 276.00 | 276.00 | -10.39% | 3,128,100 |
| Jan 27, 2026 | 310.00 | 320.00 | 306.00 | 308.00 | 308.00 | -4.94% | 497,900 |
| Jan 26, 2026 | 320.00 | 338.00 | 308.00 | 324.00 | 324.00 | 1.25% | 183,900 |
| Jan 23, 2026 | 322.00 | 330.00 | 320.00 | 320.00 | 320.00 | -3.61% | 115,800 |
| Jan 22, 2026 | 320.00 | 332.00 | 320.00 | 332.00 | 332.00 | 7.10% | 441,800 |
| Jan 21, 2026 | 328.00 | 328.00 | 306.00 | 310.00 | 310.00 | -6.63% | 731,900 |
| Jan 20, 2026 | 336.00 | 336.00 | 320.00 | 332.00 | 332.00 | -1.19% | 1,457,700 |
| Jan 19, 2026 | 330.00 | 360.00 | 316.00 | 336.00 | 336.00 | 4.35% | 1,411,000 |
| Jan 15, 2026 | 320.00 | 324.00 | 314.00 | 322.00 | 322.00 | 0.63% | 241,100 |
| Jan 14, 2026 | 330.00 | 330.00 | 314.00 | 320.00 | 320.00 | -3.03% | 692,800 |
| Jan 13, 2026 | 326.00 | 330.00 | 312.00 | 330.00 | 330.00 | 3.77% | 528,100 |
| Jan 12, 2026 | 318.00 | 332.00 | 310.00 | 318.00 | 318.00 | -0.63% | 490,100 |
| Jan 9, 2026 | 324.00 | 324.00 | 310.00 | 320.00 | 320.00 | -1.84% | 539,900 |
| Jan 8, 2026 | 330.00 | 330.00 | 320.00 | 326.00 | 326.00 | -0.61% | 545,200 |
| Jan 7, 2026 | 334.00 | 336.00 | 306.00 | 328.00 | 328.00 | -1.80% | 645,300 |
| Jan 6, 2026 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | - | 4,247,900 |
| Jan 5, 2026 | 334.00 | 338.00 | 322.00 | 334.00 | 334.00 | - | 3,671,100 |
| Jan 2, 2026 | 328.00 | 340.00 | 320.00 | 334.00 | 334.00 | 1.83% | 4,733,900 |
| Dec 30, 2025 | 348.00 | 350.00 | 320.00 | 328.00 | 328.00 | 1.86% | 970,800 |
| Dec 29, 2025 | 322.00 | 360.00 | 312.00 | 322.00 | 322.00 | 0.63% | 2,126,200 |
| Dec 24, 2025 | 328.00 | 328.00 | 312.00 | 320.00 | 320.00 | - | 386,700 |
| Dec 23, 2025 | 320.00 | 328.00 | 312.00 | 320.00 | 320.00 | - | 193,200 |
| Dec 22, 2025 | 308.00 | 330.00 | 306.00 | 320.00 | 320.00 | 3.90% | 1,234,300 |
| Dec 19, 2025 | 316.00 | 318.00 | 302.00 | 308.00 | 308.00 | -1.91% | 929,400 |
| Dec 18, 2025 | 320.00 | 338.00 | 300.00 | 314.00 | 314.00 | 0.64% | 693,500 |
| Dec 17, 2025 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | 1.30% | 325,500 |
| Dec 16, 2025 | 316.00 | 316.00 | 294.00 | 308.00 | 308.00 | -2.53% | 5,416,000 |
| Dec 15, 2025 | 308.00 | 322.00 | 286.00 | 316.00 | 316.00 | 1.94% | 9,923,900 |
| Dec 12, 2025 | 322.00 | 324.00 | 304.00 | 310.00 | 310.00 | -3.13% | 12,423,000 |
| Dec 11, 2025 | 328.00 | 330.00 | 302.00 | 320.00 | 320.00 | -1.23% | 6,352,400 |
| Dec 10, 2025 | 324.00 | 342.00 | 322.00 | 324.00 | 324.00 | 0.62% | 2,409,500 |
| Dec 9, 2025 | 340.00 | 342.00 | 318.00 | 322.00 | 322.00 | -5.85% | 1,590,300 |
| Dec 8, 2025 | 350.00 | 350.00 | 312.00 | 342.00 | 342.00 | -1.16% | 3,345,700 |
| 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 |