PT Nitrasanata Dharma Tbk JECX
IDX · Indonesia · Health Services
IDR 1,310.00-10.00 (-0.76%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,310.00 | -0.76% | IDR 1,330.00 | IDR 1,335.00 | IDR 1,300.00 | 1.02M |
| 2026-09-30 | IDR 1,320.00 | -5.04% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,320.00 | 1.39M |
| 2026-09-29 | IDR 1,390.00 | -1.42% | IDR 1,405.00 | IDR 1,410.00 | IDR 1,365.00 | 695.50K |
| 2026-09-28 | IDR 1,410.00 | 0.00% | IDR 1,420.00 | IDR 1,460.00 | IDR 1,385.00 | 745.90K |
| 2026-09-25 | IDR 1,410.00 | -2.76% | IDR 1,470.00 | IDR 1,475.00 | IDR 1,410.00 | 1.20M |
| 2026-09-24 | IDR 1,450.00 | +1.05% | IDR 1,435.00 | IDR 1,495.00 | IDR 1,400.00 | 1.49M |
| 2026-09-23 | IDR 1,435.00 | -4.33% | IDR 1,510.00 | IDR 1,520.00 | IDR 1,435.00 | 2.47M |
| 2026-09-22 | IDR 1,500.00 | +3.45% | IDR 1,470.00 | IDR 1,515.00 | IDR 1,370.00 | 19.23M |
| 2026-09-21 | IDR 1,450.00 | +3.57% | IDR 1,400.00 | IDR 1,470.00 | IDR 1,365.00 | 18.28M |
| 2026-09-18 | IDR 1,400.00 | +1.45% | IDR 1,380.00 | IDR 1,405.00 | IDR 1,320.00 | 2.58M |
| 2026-09-17 | IDR 1,380.00 | +2.22% | IDR 1,350.00 | IDR 1,395.00 | IDR 1,340.00 | 1.63M |
| 2026-09-16 | IDR 1,350.00 | +2.27% | IDR 1,320.00 | IDR 1,355.00 | IDR 1,305.00 | 859.10K |
| 2026-09-15 | IDR 1,320.00 | +1.54% | IDR 1,300.00 | IDR 1,325.00 | IDR 1,275.00 | 1.42M |
| 2026-09-14 | IDR 1,300.00 | -2.99% | IDR 1,345.00 | IDR 1,355.00 | IDR 1,260.00 | 1.45M |
| 2026-09-11 | IDR 1,340.00 | -0.74% | IDR 1,335.00 | IDR 1,370.00 | IDR 1,300.00 | 1.83M |
| 2026-09-10 | IDR 1,350.00 | -4.26% | IDR 1,375.00 | IDR 1,405.00 | IDR 1,335.00 | 2.43M |
| 2026-09-09 | IDR 1,410.00 | -3.42% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,345.00 | 1.88M |
| 2026-09-08 | IDR 1,460.00 | +0.69% | IDR 1,450.00 | IDR 1,480.00 | IDR 1,440.00 | 1.32M |
| 2026-09-07 | IDR 1,450.00 | -3.33% | IDR 1,510.00 | IDR 1,525.00 | IDR 1,435.00 | 16.89M |
| 2026-09-04 | IDR 1,500.00 | -5.06% | IDR 1,575.00 | IDR 1,595.00 | IDR 1,455.00 | 4.10M |
| 2026-09-03 | IDR 1,580.00 | 0.00% | IDR 1,600.00 | IDR 1,880.00 | IDR 1,480.00 | 17.08M |
| 2026-09-02 | IDR 1,580.00 | +5.69% | IDR 1,510.00 | IDR 1,645.00 | IDR 1,485.00 | 9.62M |
| 2026-09-01 | IDR 1,495.00 | +3.10% | IDR 1,470.00 | IDR 1,505.00 | IDR 1,460.00 | 15.97M |
| 2026-08-31 | IDR 1,450.00 | +1.75% | IDR 1,420.00 | IDR 1,520.00 | IDR 1,415.00 | 19.80M |
| 2026-08-28 | IDR 1,425.00 | +1.42% | IDR 1,425.00 | IDR 1,440.00 | IDR 1,395.00 | 2.66M |
| 2026-08-27 | IDR 1,405.00 | +2.93% | IDR 1,360.00 | IDR 1,425.00 | IDR 1,340.00 | 14.18M |
| 2026-08-26 | IDR 1,365.00 | -2.50% | IDR 1,400.00 | IDR 1,445.00 | IDR 1,330.00 | 1.77M |
| 2026-08-24 | IDR 1,400.00 | +0.36% | IDR 1,405.00 | IDR 1,455.00 | IDR 1,375.00 | 10.18M |
| 2026-08-21 | IDR 1,395.00 | -1.41% | IDR 1,415.00 | IDR 1,415.00 | IDR 1,350.00 | 1.73M |
| 2026-08-20 | IDR 1,415.00 | +7.20% | IDR 1,320.00 | IDR 1,435.00 | IDR 1,305.00 | 10.24M |
| 2026-08-19 | IDR 1,320.00 | +1.54% | IDR 1,335.00 | IDR 1,335.00 | IDR 1,270.00 | 942.00K |
| 2026-08-18 | IDR 1,300.00 | -3.70% | IDR 1,350.00 | IDR 1,355.00 | IDR 1,300.00 | 1.10M |
| 2026-08-14 | IDR 1,350.00 | +1.89% | IDR 1,325.00 | IDR 1,355.00 | IDR 1,300.00 | 1.36M |
| 2026-08-13 | IDR 1,325.00 | -3.64% | IDR 1,375.00 | IDR 1,400.00 | IDR 1,300.00 | 2.01M |
| 2026-08-12 | IDR 1,375.00 | +4.17% | IDR 1,320.00 | IDR 1,410.00 | IDR 1,270.00 | 14.04M |
| 2026-08-11 | IDR 1,320.00 | +6.88% | IDR 1,235.00 | IDR 1,345.00 | IDR 1,210.00 | 22.68M |
| 2026-08-10 | IDR 1,235.00 | -2.76% | IDR 1,270.00 | IDR 1,280.00 | IDR 1,235.00 | 1.43M |
| 2026-08-07 | IDR 1,270.00 | -0.39% | IDR 1,275.00 | IDR 1,290.00 | IDR 1,255.00 | 911.90K |
| 2026-08-06 | IDR 1,275.00 | -2.67% | IDR 1,310.00 | IDR 1,310.00 | IDR 1,270.00 | 2.47M |
| 2026-08-05 | IDR 1,310.00 | -1.87% | IDR 1,335.00 | IDR 1,355.00 | IDR 1,305.00 | 2.05M |
| 2026-08-04 | IDR 1,335.00 | -3.96% | IDR 1,405.00 | IDR 1,435.00 | IDR 1,330.00 | 4.83M |
| 2026-08-03 | IDR 1,390.00 | +5.30% | IDR 1,325.00 | IDR 1,395.00 | IDR 1,285.00 | 3.81M |
| 2026-07-31 | IDR 1,320.00 | +3.53% | IDR 1,275.00 | IDR 1,325.00 | IDR 1,265.00 | 32.77M |
| 2026-07-30 | IDR 1,275.00 | -1.92% | IDR 1,320.00 | IDR 1,330.00 | IDR 1,270.00 | 1.20M |
| 2026-07-29 | IDR 1,300.00 | -1.14% | IDR 1,315.00 | IDR 1,345.00 | IDR 1,200.00 | 8.39M |
| 2026-07-28 | IDR 1,315.00 | -8.04% | IDR 1,440.00 | IDR 1,465.00 | IDR 1,305.00 | 7.42M |
| 2026-07-27 | IDR 1,430.00 | +5.54% | IDR 1,350.00 | IDR 1,480.00 | IDR 1,345.00 | 8.38M |
| 2026-07-24 | IDR 1,355.00 | +0.37% | IDR 1,360.00 | IDR 1,370.00 | IDR 1,335.00 | 1.79M |
| 2026-07-23 | IDR 1,350.00 | +1.50% | IDR 1,345.00 | IDR 1,390.00 | IDR 1,335.00 | 5.78M |
| 2026-07-22 | IDR 1,330.00 | -0.75% | IDR 1,340.00 | IDR 1,365.00 | IDR 1,325.00 | 4.31M |
| 2026-07-21 | IDR 1,340.00 | 0.00% | IDR 1,345.00 | IDR 1,360.00 | IDR 1,315.00 | 6.11M |
| 2026-07-20 | IDR 1,340.00 | +1.90% | IDR 1,315.00 | IDR 1,355.00 | IDR 1,305.00 | 5.04M |
| 2026-07-17 | IDR 1,315.00 | -1.13% | IDR 1,335.00 | IDR 1,340.00 | IDR 1,290.00 | 6.94M |
| 2026-07-16 | IDR 1,330.00 | -5.34% | IDR 1,405.00 | IDR 1,420.00 | IDR 1,330.00 | 11.02M |
| 2026-07-15 | IDR 1,405.00 | +6.04% | IDR 1,330.00 | IDR 1,590.00 | IDR 1,300.00 | 52.15M |
| 2026-07-14 | IDR 1,325.00 | -3.64% | IDR 1,375.00 | IDR 1,390.00 | IDR 1,285.00 | 12.96M |
| 2026-07-13 | IDR 1,375.00 | -3.85% | IDR 1,430.00 | IDR 1,445.00 | IDR 1,300.00 | 53.09M |
| 2026-07-10 | IDR 1,430.00 | -13.86% | IDR 1,415.00 | IDR 1,545.00 | IDR 1,415.00 | 177.18M |
| 2026-07-09 | IDR 1,660.00 | -14.87% | IDR 1,660.00 | IDR 1,660.00 | IDR 1,660.00 | 21.58M |
| 2026-07-08 | IDR 1,950.00 | +25.00% | IDR 1,950.00 | IDR 1,950.00 | IDR 1,950.00 | 34.48M |
| 2026-07-07 | IDR 1,560.00 | — | IDR 1,560.00 | IDR 1,560.00 | IDR 1,560.00 | 446.50K |