PT Natura City Developments Tbk CITY

IDX · Indonesia · Finance

IDR 160.00-2.00 (-1.23%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 160.00	-1.23%	IDR 162.00	IDR 169.00	IDR 156.00	476.20K
2026-09-30	IDR 162.00	+6.58%	IDR 151.00	IDR 173.00	IDR 151.00	883.80K
2026-09-29	IDR 152.00	-1.30%	IDR 154.00	IDR 170.00	IDR 138.00	1.50M
2026-09-28	IDR 154.00	-13.48%	IDR 178.00	IDR 178.00	IDR 154.00	905.30K
2026-09-25	IDR 178.00	+0.56%	IDR 181.00	IDR 183.00	IDR 171.00	1.29M
2026-09-24	IDR 177.00	+3.51%	IDR 174.00	IDR 187.00	IDR 171.00	3.15M
2026-09-23	IDR 171.00	0.00%	IDR 171.00	IDR 177.00	IDR 166.00	635.70K
2026-09-22	IDR 171.00	-3.39%	IDR 176.00	IDR 177.00	IDR 169.00	427.30K
2026-09-21	IDR 177.00	0.00%	IDR 177.00	IDR 179.00	IDR 174.00	361.90K
2026-09-18	IDR 177.00	-1.12%	IDR 179.00	IDR 186.00	IDR 175.00	632.10K
2026-09-17	IDR 179.00	0.00%	IDR 180.00	IDR 184.00	IDR 176.00	259.40K
2026-09-16	IDR 179.00	-2.72%	IDR 189.00	IDR 189.00	IDR 177.00	907.70K
2026-09-15	IDR 184.00	+3.37%	IDR 182.00	IDR 190.00	IDR 178.00	537.30K
2026-09-14	IDR 178.00	-3.26%	IDR 187.00	IDR 194.00	IDR 176.00	696.20K
2026-09-11	IDR 184.00	-4.66%	IDR 193.00	IDR 198.00	IDR 183.00	1.64M
2026-09-10	IDR 193.00	-0.52%	IDR 202.00	IDR 202.00	IDR 191.00	1.36M
2026-09-09	IDR 194.00	-2.02%	IDR 198.00	IDR 206.00	IDR 190.00	2.85M
2026-09-08	IDR 198.00	+6.45%	IDR 185.00	IDR 218.00	IDR 185.00	21.24M
2026-09-07	IDR 186.00	+2.76%	IDR 181.00	IDR 189.00	IDR 181.00	2.81M
2026-09-04	IDR 181.00	+2.26%	IDR 179.00	IDR 182.00	IDR 177.00	1.20M
2026-09-03	IDR 177.00	-0.56%	IDR 178.00	IDR 179.00	IDR 176.00	458.70K
2026-09-02	IDR 178.00	+1.14%	IDR 177.00	IDR 180.00	IDR 175.00	369.40K
2026-09-01	IDR 176.00	0.00%	IDR 179.00	IDR 179.00	IDR 175.00	332.90K
2026-08-31	IDR 176.00	0.00%	IDR 177.00	IDR 178.00	IDR 174.00	293.70K
2026-08-28	IDR 176.00	0.00%	IDR 175.00	IDR 178.00	IDR 173.00	269.50K
2026-08-27	IDR 176.00	+1.15%	IDR 174.00	IDR 179.00	IDR 172.00	440.50K
2026-08-26	IDR 174.00	-1.69%	IDR 179.00	IDR 179.00	IDR 174.00	668.30K
2026-08-24	IDR 177.00	+0.57%	IDR 178.00	IDR 179.00	IDR 176.00	378.10K
2026-08-21	IDR 176.00	-1.68%	IDR 180.00	IDR 180.00	IDR 176.00	475.80K
2026-08-20	IDR 179.00	+1.70%	IDR 178.00	IDR 179.00	IDR 175.00	989.00K
2026-08-19	IDR 176.00	+0.57%	IDR 176.00	IDR 183.00	IDR 173.00	1.03M
2026-08-18	IDR 175.00	+1.74%	IDR 173.00	IDR 177.00	IDR 172.00	542.70K
2026-08-14	IDR 172.00	-3.37%	IDR 179.00	IDR 194.00	IDR 172.00	9.07M
2026-08-13	IDR 178.00	+1.71%	IDR 175.00	IDR 184.00	IDR 175.00	1.18M
2026-08-12	IDR 175.00	+0.57%	IDR 175.00	IDR 177.00	IDR 173.00	615.10K
2026-08-11	IDR 174.00	-1.69%	IDR 182.00	IDR 182.00	IDR 173.00	470.50K
2026-08-10	IDR 177.00	+1.72%	IDR 176.00	IDR 186.00	IDR 174.00	2.10M
2026-08-07	IDR 174.00	-1.14%	IDR 177.00	IDR 177.00	IDR 171.00	239.10K
2026-08-06	IDR 176.00	-1.12%	IDR 182.00	IDR 182.00	IDR 173.00	995.20K
2026-08-05	IDR 178.00	+0.56%	IDR 177.00	IDR 195.00	IDR 177.00	5.54M
2026-08-04	IDR 177.00	+2.91%	IDR 174.00	IDR 177.00	IDR 169.00	1.69M
2026-08-03	IDR 172.00	+1.18%	IDR 171.00	IDR 174.00	IDR 170.00	504.70K
2026-07-31	IDR 170.00	+1.80%	IDR 168.00	IDR 173.00	IDR 165.00	604.10K
2026-07-30	IDR 167.00	0.00%	IDR 166.00	IDR 169.00	IDR 163.00	563.60K
2026-07-29	IDR 167.00	-0.60%	IDR 169.00	IDR 172.00	IDR 165.00	701.10K
2026-07-28	IDR 168.00	0.00%	IDR 183.00	IDR 193.00	IDR 168.00	9.72M
2026-07-27	IDR 168.00	+1.20%	IDR 166.00	IDR 171.00	IDR 166.00	244.90K
2026-07-24	IDR 166.00	-4.05%	IDR 173.00	IDR 175.00	IDR 165.00	886.70K
2026-07-23	IDR 173.00	+0.58%	IDR 172.00	IDR 175.00	IDR 172.00	1.27M
2026-07-22	IDR 172.00	+0.58%	IDR 173.00	IDR 174.00	IDR 170.00	596.00K
2026-07-21	IDR 171.00	-1.72%	IDR 174.00	IDR 175.00	IDR 171.00	1.35M
2026-07-20	IDR 174.00	+0.58%	IDR 175.00	IDR 176.00	IDR 171.00	1.35M
2026-07-17	IDR 173.00	+2.98%	IDR 171.00	IDR 184.00	IDR 168.00	6.10M
2026-07-16	IDR 168.00	-0.59%	IDR 169.00	IDR 171.00	IDR 166.00	597.00K
2026-07-15	IDR 169.00	+2.42%	IDR 171.00	IDR 185.00	IDR 164.00	3.99M
2026-07-14	IDR 165.00	-2.37%	IDR 164.00	IDR 172.00	IDR 164.00	1.23M
2026-07-13	IDR 169.00	0.00%	IDR 177.00	IDR 178.00	IDR 163.00	1.43M
2026-07-10	IDR 169.00	+5.63%	IDR 165.00	IDR 194.00	IDR 165.00	17.12M
2026-07-09	IDR 160.00	0.00%	IDR 161.00	IDR 168.00	IDR 160.00	539.80K
2026-07-08	IDR 160.00	-4.19%	IDR 167.00	IDR 169.00	IDR 160.00	649.80K
2026-07-07	IDR 167.00	+0.60%	IDR 166.00	IDR 168.00	IDR 162.00	881.70K
2026-07-06	IDR 166.00	+5.73%	IDR 157.00	IDR 182.00	IDR 157.00	6.21M
2026-07-03	IDR 157.00	-0.63%	IDR 157.00	IDR 162.00	IDR 155.00	490.70K
2026-07-02	IDR 158.00	0.00%	IDR 158.00	IDR 166.00	IDR 152.00	1.32M
2026-07-01	IDR 158.00	+3.95%	IDR 152.00	IDR 183.00	IDR 152.00	9.60M
2026-06-30	IDR 152.00	-4.40%	IDR 156.00	IDR 168.00	IDR 152.00	1.57M
2026-06-29	IDR 159.00	-4.22%	IDR 167.00	IDR 175.00	IDR 158.00	1.06M
2026-06-26	IDR 166.00	-1.78%	IDR 169.00	IDR 188.00	IDR 163.00	3.40M
2026-06-25	IDR 169.00	-1.74%	IDR 171.00	IDR 174.00	IDR 161.00	2.12M
2026-06-24	IDR 172.00	+8.18%	IDR 162.00	IDR 197.00	IDR 160.00	17.06M
2026-06-23	IDR 159.00	-4.22%	IDR 169.00	IDR 169.00	IDR 157.00	887.30K
2026-06-22	IDR 166.00	-3.49%	IDR 178.00	IDR 183.00	IDR 162.00	2.10M
2026-06-19	IDR 172.00	+18.62%	IDR 149.00	IDR 194.00	IDR 149.00	10.86M
2026-06-18	IDR 145.00	-5.23%	IDR 153.00	IDR 153.00	IDR 142.00	288.00K
2026-06-17	IDR 153.00	+0.66%	IDR 156.00	IDR 163.00	IDR 151.00	761.30K
2026-06-15	IDR 152.00	+15.15%	IDR 134.00	IDR 166.00	IDR 134.00	2.81M
2026-06-12	IDR 132.00	+6.45%	IDR 129.00	IDR 133.00	IDR 127.00	426.90K
2026-06-11	IDR 124.00	-3.88%	IDR 130.00	IDR 130.00	IDR 120.00	371.30K
2026-06-10	IDR 129.00	+14.16%	IDR 120.00	IDR 132.00	IDR 116.00	1.27M
2026-06-09	IDR 113.00	+1.80%	IDR 108.00	IDR 120.00	IDR 108.00	1.45M
2026-06-08	IDR 111.00	-11.20%	IDR 124.00	IDR 124.00	IDR 108.00	915.80K
2026-06-05	IDR 125.00	-8.09%	IDR 139.00	IDR 139.00	IDR 124.00	209.00K
2026-06-04	IDR 136.00	-6.85%	IDR 149.00	IDR 183.00	IDR 130.00	3.98M
2026-06-03	IDR 146.00	-8.75%	IDR 160.00	IDR 160.00	IDR 137.00	1.66M
2026-06-02	IDR 160.00	-1.23%	IDR 165.00	IDR 169.00	IDR 157.00	666.10K
2026-05-29	IDR 162.00	-2.41%	IDR 150.00	IDR 167.00	IDR 149.00	684.00K
2026-05-28	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-27	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-26	IDR 166.00	+1.22%	IDR 166.00	IDR 169.00	IDR 161.00	236.70K
2026-05-25	IDR 164.00	0.00%	IDR 164.00	IDR 185.00	IDR 163.00	936.20K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 160.00	-1.23%	IDR 162.00	IDR 169.00	IDR 156.00	476.20K
2026-09-30	IDR 162.00	+6.58%	IDR 151.00	IDR 173.00	IDR 151.00	883.80K
2026-09-29	IDR 152.00	-1.30%	IDR 154.00	IDR 170.00	IDR 138.00	1.50M
2026-09-28	IDR 154.00	-13.48%	IDR 178.00	IDR 178.00	IDR 154.00	905.30K
2026-09-25	IDR 178.00	+0.56%	IDR 181.00	IDR 183.00	IDR 171.00	1.29M
2026-09-24	IDR 177.00	+3.51%	IDR 174.00	IDR 187.00	IDR 171.00	3.15M
2026-09-23	IDR 171.00	0.00%	IDR 171.00	IDR 177.00	IDR 166.00	635.70K
2026-09-22	IDR 171.00	-3.39%	IDR 176.00	IDR 177.00	IDR 169.00	427.30K
2026-09-21	IDR 177.00	0.00%	IDR 177.00	IDR 179.00	IDR 174.00	361.90K
2026-09-18	IDR 177.00	-1.12%	IDR 179.00	IDR 186.00	IDR 175.00	632.10K
2026-09-17	IDR 179.00	0.00%	IDR 180.00	IDR 184.00	IDR 176.00	259.40K
2026-09-16	IDR 179.00	-2.72%	IDR 189.00	IDR 189.00	IDR 177.00	907.70K
2026-09-15	IDR 184.00	+3.37%	IDR 182.00	IDR 190.00	IDR 178.00	537.30K
2026-09-14	IDR 178.00	-3.26%	IDR 187.00	IDR 194.00	IDR 176.00	696.20K
2026-09-11	IDR 184.00	-4.66%	IDR 193.00	IDR 198.00	IDR 183.00	1.64M
2026-09-10	IDR 193.00	-0.52%	IDR 202.00	IDR 202.00	IDR 191.00	1.36M
2026-09-09	IDR 194.00	-2.02%	IDR 198.00	IDR 206.00	IDR 190.00	2.85M
2026-09-08	IDR 198.00	+6.45%	IDR 185.00	IDR 218.00	IDR 185.00	21.24M
2026-09-07	IDR 186.00	+2.76%	IDR 181.00	IDR 189.00	IDR 181.00	2.81M
2026-09-04	IDR 181.00	+2.26%	IDR 179.00	IDR 182.00	IDR 177.00	1.20M
2026-09-03	IDR 177.00	-0.56%	IDR 178.00	IDR 179.00	IDR 176.00	458.70K
2026-09-02	IDR 178.00	+1.14%	IDR 177.00	IDR 180.00	IDR 175.00	369.40K
2026-09-01	IDR 176.00	0.00%	IDR 179.00	IDR 179.00	IDR 175.00	332.90K
2026-08-31	IDR 176.00	0.00%	IDR 177.00	IDR 178.00	IDR 174.00	293.70K
2026-08-28	IDR 176.00	0.00%	IDR 175.00	IDR 178.00	IDR 173.00	269.50K
2026-08-27	IDR 176.00	+1.15%	IDR 174.00	IDR 179.00	IDR 172.00	440.50K
2026-08-26	IDR 174.00	-1.69%	IDR 179.00	IDR 179.00	IDR 174.00	668.30K
2026-08-24	IDR 177.00	+0.57%	IDR 178.00	IDR 179.00	IDR 176.00	378.10K
2026-08-21	IDR 176.00	-1.68%	IDR 180.00	IDR 180.00	IDR 176.00	475.80K
2026-08-20	IDR 179.00	+1.70%	IDR 178.00	IDR 179.00	IDR 175.00	989.00K
2026-08-19	IDR 176.00	+0.57%	IDR 176.00	IDR 183.00	IDR 173.00	1.03M
2026-08-18	IDR 175.00	+1.74%	IDR 173.00	IDR 177.00	IDR 172.00	542.70K
2026-08-14	IDR 172.00	-3.37%	IDR 179.00	IDR 194.00	IDR 172.00	9.07M
2026-08-13	IDR 178.00	+1.71%	IDR 175.00	IDR 184.00	IDR 175.00	1.18M
2026-08-12	IDR 175.00	+0.57%	IDR 175.00	IDR 177.00	IDR 173.00	615.10K
2026-08-11	IDR 174.00	-1.69%	IDR 182.00	IDR 182.00	IDR 173.00	470.50K
2026-08-10	IDR 177.00	+1.72%	IDR 176.00	IDR 186.00	IDR 174.00	2.10M
2026-08-07	IDR 174.00	-1.14%	IDR 177.00	IDR 177.00	IDR 171.00	239.10K
2026-08-06	IDR 176.00	-1.12%	IDR 182.00	IDR 182.00	IDR 173.00	995.20K
2026-08-05	IDR 178.00	+0.56%	IDR 177.00	IDR 195.00	IDR 177.00	5.54M
2026-08-04	IDR 177.00	+2.91%	IDR 174.00	IDR 177.00	IDR 169.00	1.69M
2026-08-03	IDR 172.00	+1.18%	IDR 171.00	IDR 174.00	IDR 170.00	504.70K
2026-07-31	IDR 170.00	+1.80%	IDR 168.00	IDR 173.00	IDR 165.00	604.10K
2026-07-30	IDR 167.00	0.00%	IDR 166.00	IDR 169.00	IDR 163.00	563.60K
2026-07-29	IDR 167.00	-0.60%	IDR 169.00	IDR 172.00	IDR 165.00	701.10K
2026-07-28	IDR 168.00	0.00%	IDR 183.00	IDR 193.00	IDR 168.00	9.72M
2026-07-27	IDR 168.00	+1.20%	IDR 166.00	IDR 171.00	IDR 166.00	244.90K
2026-07-24	IDR 166.00	-4.05%	IDR 173.00	IDR 175.00	IDR 165.00	886.70K
2026-07-23	IDR 173.00	+0.58%	IDR 172.00	IDR 175.00	IDR 172.00	1.27M
2026-07-22	IDR 172.00	+0.58%	IDR 173.00	IDR 174.00	IDR 170.00	596.00K
2026-07-21	IDR 171.00	-1.72%	IDR 174.00	IDR 175.00	IDR 171.00	1.35M
2026-07-20	IDR 174.00	+0.58%	IDR 175.00	IDR 176.00	IDR 171.00	1.35M
2026-07-17	IDR 173.00	+2.98%	IDR 171.00	IDR 184.00	IDR 168.00	6.10M
2026-07-16	IDR 168.00	-0.59%	IDR 169.00	IDR 171.00	IDR 166.00	597.00K
2026-07-15	IDR 169.00	+2.42%	IDR 171.00	IDR 185.00	IDR 164.00	3.99M
2026-07-14	IDR 165.00	-2.37%	IDR 164.00	IDR 172.00	IDR 164.00	1.23M
2026-07-13	IDR 169.00	0.00%	IDR 177.00	IDR 178.00	IDR 163.00	1.43M
2026-07-10	IDR 169.00	+5.63%	IDR 165.00	IDR 194.00	IDR 165.00	17.12M
2026-07-09	IDR 160.00	0.00%	IDR 161.00	IDR 168.00	IDR 160.00	539.80K
2026-07-08	IDR 160.00	-4.19%	IDR 167.00	IDR 169.00	IDR 160.00	649.80K
2026-07-07	IDR 167.00	+0.60%	IDR 166.00	IDR 168.00	IDR 162.00	881.70K
2026-07-06	IDR 166.00	+5.73%	IDR 157.00	IDR 182.00	IDR 157.00	6.21M
2026-07-03	IDR 157.00	-0.63%	IDR 157.00	IDR 162.00	IDR 155.00	490.70K
2026-07-02	IDR 158.00	0.00%	IDR 158.00	IDR 166.00	IDR 152.00	1.32M
2026-07-01	IDR 158.00	+3.95%	IDR 152.00	IDR 183.00	IDR 152.00	9.60M
2026-06-30	IDR 152.00	-4.40%	IDR 156.00	IDR 168.00	IDR 152.00	1.57M
2026-06-29	IDR 159.00	-4.22%	IDR 167.00	IDR 175.00	IDR 158.00	1.06M
2026-06-26	IDR 166.00	-1.78%	IDR 169.00	IDR 188.00	IDR 163.00	3.40M
2026-06-25	IDR 169.00	-1.74%	IDR 171.00	IDR 174.00	IDR 161.00	2.12M
2026-06-24	IDR 172.00	+8.18%	IDR 162.00	IDR 197.00	IDR 160.00	17.06M
2026-06-23	IDR 159.00	-4.22%	IDR 169.00	IDR 169.00	IDR 157.00	887.30K
2026-06-22	IDR 166.00	-3.49%	IDR 178.00	IDR 183.00	IDR 162.00	2.10M
2026-06-19	IDR 172.00	+18.62%	IDR 149.00	IDR 194.00	IDR 149.00	10.86M
2026-06-18	IDR 145.00	-5.23%	IDR 153.00	IDR 153.00	IDR 142.00	288.00K
2026-06-17	IDR 153.00	+0.66%	IDR 156.00	IDR 163.00	IDR 151.00	761.30K
2026-06-15	IDR 152.00	+15.15%	IDR 134.00	IDR 166.00	IDR 134.00	2.81M
2026-06-12	IDR 132.00	+6.45%	IDR 129.00	IDR 133.00	IDR 127.00	426.90K
2026-06-11	IDR 124.00	-3.88%	IDR 130.00	IDR 130.00	IDR 120.00	371.30K
2026-06-10	IDR 129.00	+14.16%	IDR 120.00	IDR 132.00	IDR 116.00	1.27M
2026-06-09	IDR 113.00	+1.80%	IDR 108.00	IDR 120.00	IDR 108.00	1.45M
2026-06-08	IDR 111.00	-11.20%	IDR 124.00	IDR 124.00	IDR 108.00	915.80K
2026-06-05	IDR 125.00	-8.09%	IDR 139.00	IDR 139.00	IDR 124.00	209.00K
2026-06-04	IDR 136.00	-6.85%	IDR 149.00	IDR 183.00	IDR 130.00	3.98M
2026-06-03	IDR 146.00	-8.75%	IDR 160.00	IDR 160.00	IDR 137.00	1.66M
2026-06-02	IDR 160.00	-1.23%	IDR 165.00	IDR 169.00	IDR 157.00	666.10K
2026-05-29	IDR 162.00	-2.41%	IDR 150.00	IDR 167.00	IDR 149.00	684.00K
2026-05-28	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-27	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-26	IDR 166.00	+1.22%	IDR 166.00	IDR 169.00	IDR 161.00	236.70K
2026-05-25	IDR 164.00	0.00%	IDR 164.00	IDR 185.00	IDR 163.00	936.20K