PT Nusantara Almazia Tbk (IDX:NZIA)
Indonesia
· Delayed Price · Currency is IDR 163.00
+2.00 (1.24%)
Apr 29, 2026, 4:05 PM WIB
PT Nusantara Almazia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 162.00 | 171.00 | 160.00 | 163.00 | 163.00 | 1.24% | 7,863,200 |
| Apr 28, 2026 | 166.00 | 170.00 | 157.00 | 161.00 | 161.00 | -1.23% | 14,521,100 |
| Apr 27, 2026 | 166.00 | 175.00 | 160.00 | 163.00 | 163.00 | 0.62% | 5,971,300 |
| Apr 24, 2026 | 177.00 | 181.00 | 152.00 | 162.00 | 162.00 | -7.95% | 12,763,800 |
| Apr 23, 2026 | 180.00 | 181.00 | 173.00 | 176.00 | 176.00 | -2.22% | 6,819,800 |
| Apr 22, 2026 | 189.00 | 189.00 | 177.00 | 180.00 | 180.00 | -1.64% | 10,859,300 |
| Apr 21, 2026 | 193.00 | 197.00 | 180.00 | 183.00 | 183.00 | -4.19% | 26,689,500 |
| Apr 20, 2026 | 176.00 | 208.00 | 176.00 | 191.00 | 191.00 | 8.52% | 57,496,200 |
| Apr 17, 2026 | 189.00 | 190.00 | 171.00 | 176.00 | 176.00 | -5.38% | 10,634,500 |
| Apr 16, 2026 | 199.00 | 214.00 | 186.00 | 186.00 | 186.00 | -6.53% | 34,105,500 |
| Apr 15, 2026 | 208.00 | 208.00 | 198.00 | 199.00 | 199.00 | -2.45% | 10,699,400 |
| Apr 14, 2026 | 190.00 | 220.00 | 190.00 | 204.00 | 204.00 | 7.37% | 57,286,000 |
| Apr 13, 2026 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 3.26% | 12,194,300 |
| Apr 10, 2026 | 178.00 | 198.00 | 175.00 | 184.00 | 184.00 | 3.37% | 45,463,000 |
| Apr 9, 2026 | 175.00 | 190.00 | 170.00 | 178.00 | 178.00 | 2.30% | 22,848,300 |
| Apr 8, 2026 | 176.00 | 179.00 | 171.00 | 174.00 | 174.00 | 2.96% | 8,839,800 |
| Apr 7, 2026 | 179.00 | 186.00 | 169.00 | 169.00 | 169.00 | -2.87% | 16,386,700 |
| Apr 6, 2026 | 170.00 | 196.00 | 163.00 | 174.00 | 174.00 | -3.87% | 27,067,600 |
| Apr 2, 2026 | 191.00 | 224.00 | 178.00 | 181.00 | 181.00 | -4.23% | 84,109,600 |
| Apr 1, 2026 | 189.00 | 218.00 | 189.00 | 189.00 | 189.00 | -14.86% | 122,355,900 |
| Mar 31, 2026 | 278.00 | 316.00 | 222.00 | 222.00 | 222.00 | -14.62% | 180,764,400 |
| Mar 30, 2026 | 216.00 | 260.00 | 194.00 | 260.00 | 260.00 | 34.02% | 216,543,600 |
| Mar 27, 2026 | 148.00 | 194.00 | 143.00 | 194.00 | 194.00 | 34.72% | 94,775,600 |
| Mar 26, 2026 | 140.00 | 179.00 | 138.00 | 144.00 | 144.00 | 2.86% | 78,630,600 |
| Mar 25, 2026 | 140.00 | 159.00 | 139.00 | 140.00 | 140.00 | -14.11% | 59,181,100 |
| Mar 17, 2026 | 165.00 | 244.00 | 163.00 | 163.00 | 163.00 | -14.66% | 216,568,000 |
| Mar 16, 2026 | 191.00 | 202.00 | 191.00 | 191.00 | 191.00 | -14.73% | 6,101,100 |
| Mar 13, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 9.80% | 13,447,700 |
| Mar 12, 2026 | 168.00 | 204.00 | 168.00 | 204.00 | 204.00 | 9.68% | 20,188,100 |
| Mar 11, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -9.71% | 678,600 |
| Mar 10, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -9.65% | 227,300 |
| Mar 9, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -9.52% | 139,400 |
| Mar 6, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -10.00% | 290,500 |
| Mar 5, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -9.68% | 487,600 |
| Feb 10, 2026 | 286.00 | 310.00 | 286.00 | 310.00 | 310.00 | 25.00% | 142,658,100 |
| Feb 6, 2026 | 208.00 | 248.00 | 200.00 | 248.00 | 248.00 | 34.78% | 213,896,100 |
| Feb 5, 2026 | 172.00 | 184.00 | 140.00 | 184.00 | 184.00 | 34.31% | 109,704,300 |
| Feb 4, 2026 | 102.00 | 137.00 | 96.00 | 137.00 | 137.00 | 34.31% | 61,021,200 |
| Feb 3, 2026 | 107.00 | 115.00 | 93.00 | 102.00 | 102.00 | -6.42% | 54,517,700 |
| Feb 2, 2026 | 143.00 | 159.00 | 101.00 | 109.00 | 109.00 | -7.63% | 345,149,100 |
| Jan 30, 2026 | 115.00 | 118.00 | 102.00 | 118.00 | 118.00 | 34.09% | 69,686,600 |
| Jan 29, 2026 | 98.00 | 128.00 | 84.00 | 88.00 | 88.00 | -10.20% | 57,580,300 |
| Jan 28, 2026 | 114.00 | 114.00 | 97.00 | 98.00 | 98.00 | -14.04% | 3,988,200 |
| Jan 27, 2026 | 115.00 | 119.00 | 114.00 | 114.00 | 114.00 | - | 2,482,700 |
| Jan 26, 2026 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -2.56% | 1,829,000 |
| Jan 23, 2026 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -4.10% | 2,774,700 |
| Jan 22, 2026 | 117.00 | 127.00 | 114.00 | 122.00 | 122.00 | 5.17% | 7,670,100 |
| Jan 21, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -1.69% | 1,023,900 |
| Jan 20, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 0.85% | 1,944,300 |
| Jan 19, 2026 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 0.86% | 1,793,300 |
| Jan 15, 2026 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | - | 1,552,900 |
| Jan 14, 2026 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | - | 2,632,900 |
| Jan 13, 2026 | 115.00 | 124.00 | 114.00 | 116.00 | 116.00 | 0.87% | 11,794,200 |
| Jan 12, 2026 | 115.00 | 120.00 | 113.00 | 115.00 | 115.00 | 0.88% | 2,575,500 |
| Jan 9, 2026 | 117.00 | 120.00 | 114.00 | 114.00 | 114.00 | -3.39% | 2,678,600 |
| Jan 8, 2026 | 119.00 | 125.00 | 115.00 | 118.00 | 118.00 | 1.72% | 13,494,300 |
| Jan 7, 2026 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 1.75% | 2,379,600 |
| Jan 6, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 694,900 |
| Jan 5, 2026 | 113.00 | 117.00 | 112.00 | 113.00 | 113.00 | -0.88% | 558,600 |
| Jan 2, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 701,000 |
| Dec 30, 2025 | 111.00 | 118.00 | 110.00 | 113.00 | 113.00 | 1.80% | 1,745,800 |
| Dec 29, 2025 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | -0.89% | 1,668,800 |
| Dec 24, 2025 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | -1.75% | 667,700 |
| Dec 23, 2025 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | - | 693,900 |
| Dec 22, 2025 | 120.00 | 121.00 | 110.00 | 114.00 | 114.00 | -5.00% | 6,746,000 |
| Dec 19, 2025 | 121.00 | 130.00 | 120.00 | 120.00 | 120.00 | - | 24,696,200 |
| Dec 18, 2025 | 119.00 | 123.00 | 118.00 | 120.00 | 120.00 | 0.84% | 2,846,800 |
| Dec 17, 2025 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 0.85% | 618,000 |
| Dec 16, 2025 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | -0.84% | 1,128,900 |
| Dec 15, 2025 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 0.85% | 2,991,100 |
| Dec 12, 2025 | 121.00 | 123.00 | 116.00 | 118.00 | 118.00 | -2.48% | 2,192,100 |
| Dec 11, 2025 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 0.83% | 2,930,400 |
| Dec 10, 2025 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 1,860,100 |
| Dec 9, 2025 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.44% | 5,257,000 |
| Dec 8, 2025 | 118.00 | 141.00 | 117.00 | 123.00 | 123.00 | 4.24% | 104,678,900 |
| Dec 5, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 872,100 |
| Dec 4, 2025 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 620,400 |
| Dec 3, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 1,597,100 |
| Dec 2, 2025 | 118.00 | 122.00 | 117.00 | 118.00 | 118.00 | 0.85% | 6,610,200 |
| Dec 1, 2025 | 115.00 | 121.00 | 113.00 | 117.00 | 117.00 | 1.74% | 7,796,000 |
| Nov 28, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 2,196,700 |
| Nov 27, 2025 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | - | 5,599,200 |
| Nov 26, 2025 | 121.00 | 123.00 | 115.00 | 117.00 | 117.00 | -2.50% | 11,840,900 |
| Nov 25, 2025 | 120.00 | 138.00 | 116.00 | 120.00 | 120.00 | -5.51% | 49,989,200 |
| Nov 24, 2025 | 113.00 | 127.00 | 110.00 | 127.00 | 127.00 | 13.39% | 21,590,700 |
| Nov 21, 2025 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 1,073,000 |
| Nov 20, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 2,276,900 |
| Nov 19, 2025 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 3.64% | 5,193,400 |
| Nov 18, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 390,400 |
| Nov 17, 2025 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 156,400 |
| Nov 14, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 106,300 |
| Nov 13, 2025 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | - | 1,099,900 |
| Nov 12, 2025 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 315,300 |
| Nov 11, 2025 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 902,100 |
| Nov 10, 2025 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 439,000 |
| Nov 7, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 280,100 |
| Nov 6, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 758,400 |
| Nov 5, 2025 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | - | 2,293,300 |
| Nov 4, 2025 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | -0.89% | 5,558,100 |
| Nov 3, 2025 | 110.00 | 117.00 | 109.00 | 112.00 | 112.00 | 0.90% | 6,152,700 |