PT Niramas Utama Tbk JELI

IDX · Indonesia · Consumer Non-Durables

IDR 394.00-16.00 (-3.90%)

Market closed· Oct 2, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 394.00	-3.90%	IDR 410.00	IDR 414.00	IDR 390.00	3.44M
2026-10-01	IDR 410.00	-0.97%	IDR 414.00	IDR 418.00	IDR 402.00	2.08M
2026-09-30	IDR 414.00	0.00%	IDR 414.00	IDR 428.00	IDR 404.00	2.03M
2026-09-29	IDR 414.00	+0.98%	IDR 410.00	IDR 428.00	IDR 398.00	5.17M
2026-09-28	IDR 410.00	-6.39%	IDR 438.00	IDR 438.00	IDR 404.00	5.47M
2026-09-25	IDR 438.00	-5.19%	IDR 462.00	IDR 466.00	IDR 438.00	4.62M
2026-09-24	IDR 462.00	-4.15%	IDR 482.00	IDR 484.00	IDR 460.00	2.75M
2026-09-23	IDR 482.00	+2.12%	IDR 476.00	IDR 498.00	IDR 472.00	2.39M
2026-09-22	IDR 472.00	-4.45%	IDR 494.00	IDR 498.00	IDR 466.00	3.15M
2026-09-21	IDR 494.00	-1.20%	IDR 505.00	IDR 515.00	IDR 482.00	3.36M
2026-09-18	IDR 500.00	+5.49%	IDR 474.00	IDR 545.00	IDR 456.00	16.47M
2026-09-17	IDR 474.00	-1.66%	IDR 484.00	IDR 486.00	IDR 470.00	3.41M
2026-09-16	IDR 482.00	-0.82%	IDR 490.00	IDR 492.00	IDR 480.00	2.23M
2026-09-15	IDR 486.00	+0.83%	IDR 482.00	IDR 498.00	IDR 482.00	2.86M
2026-09-14	IDR 482.00	-6.41%	IDR 515.00	IDR 520.00	IDR 482.00	8.47M
2026-09-11	IDR 515.00	-2.83%	IDR 530.00	IDR 530.00	IDR 505.00	3.31M
2026-09-10	IDR 530.00	-7.83%	IDR 575.00	IDR 585.00	IDR 490.00	19.36M
2026-09-09	IDR 575.00	-0.86%	IDR 580.00	IDR 590.00	IDR 570.00	4.02M
2026-09-08	IDR 580.00	-1.69%	IDR 590.00	IDR 590.00	IDR 580.00	5.48M
2026-09-07	IDR 590.00	-0.84%	IDR 595.00	IDR 600.00	IDR 585.00	2.94M
2026-09-04	IDR 595.00	-0.83%	IDR 600.00	IDR 605.00	IDR 590.00	3.73M
2026-09-03	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 590.00	5.15M
2026-09-02	IDR 600.00	+0.84%	IDR 600.00	IDR 605.00	IDR 590.00	3.27M
2026-09-01	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 585.00	3.96M
2026-08-31	IDR 590.00	-0.84%	IDR 600.00	IDR 610.00	IDR 590.00	4.08M
2026-08-28	IDR 595.00	-0.83%	IDR 600.00	IDR 605.00	IDR 590.00	4.11M
2026-08-27	IDR 600.00	+2.56%	IDR 580.00	IDR 600.00	IDR 560.00	6.67M
2026-08-26	IDR 585.00	-4.10%	IDR 610.00	IDR 610.00	IDR 585.00	8.13M
2026-08-24	IDR 610.00	-2.40%	IDR 625.00	IDR 625.00	IDR 610.00	4.35M
2026-08-21	IDR 625.00	-0.79%	IDR 630.00	IDR 635.00	IDR 615.00	4.82M
2026-08-20	IDR 630.00	-0.79%	IDR 645.00	IDR 650.00	IDR 625.00	4.85M
2026-08-19	IDR 635.00	+4.10%	IDR 610.00	IDR 665.00	IDR 600.00	22.13M
2026-08-18	IDR 610.00	-2.40%	IDR 625.00	IDR 635.00	IDR 605.00	8.08M
2026-08-14	IDR 625.00	-1.57%	IDR 635.00	IDR 645.00	IDR 615.00	6.08M
2026-08-13	IDR 635.00	-5.22%	IDR 670.00	IDR 670.00	IDR 630.00	10.75M
2026-08-12	IDR 670.00	-2.19%	IDR 695.00	IDR 715.00	IDR 645.00	35.44M
2026-08-11	IDR 685.00	+3.01%	IDR 665.00	IDR 685.00	IDR 635.00	11.89M
2026-08-10	IDR 665.00	-2.21%	IDR 685.00	IDR 700.00	IDR 665.00	13.11M
2026-08-07	IDR 680.00	0.00%	IDR 680.00	IDR 690.00	IDR 665.00	8.29M
2026-08-06	IDR 680.00	-2.86%	IDR 700.00	IDR 705.00	IDR 665.00	16.87M
2026-08-05	IDR 700.00	-3.45%	IDR 725.00	IDR 725.00	IDR 690.00	21.97M
2026-08-04	IDR 725.00	-7.64%	IDR 785.00	IDR 855.00	IDR 710.00	146.12M
2026-08-03	IDR 785.00	+24.60%	IDR 635.00	IDR 785.00	IDR 630.00	154.55M
2026-07-31	IDR 630.00	+4.13%	IDR 595.00	IDR 635.00	IDR 595.00	15.70M
2026-07-30	IDR 605.00	-0.82%	IDR 615.00	IDR 625.00	IDR 575.00	15.73M
2026-07-29	IDR 610.00	-8.27%	IDR 680.00	IDR 685.00	IDR 600.00	22.86M
2026-07-28	IDR 665.00	+1.53%	IDR 650.00	IDR 690.00	IDR 645.00	18.12M
2026-07-27	IDR 655.00	+1.55%	IDR 620.00	IDR 660.00	IDR 605.00	21.01M
2026-07-24	IDR 645.00	-10.42%	IDR 720.00	IDR 720.00	IDR 635.00	32.36M
2026-07-23	IDR 720.00	-2.70%	IDR 755.00	IDR 755.00	IDR 695.00	32.92M
2026-07-22	IDR 740.00	+3.50%	IDR 750.00	IDR 765.00	IDR 705.00	49.77M
2026-07-21	IDR 715.00	-8.92%	IDR 775.00	IDR 820.00	IDR 690.00	90.66M
2026-07-20	IDR 785.00	-12.29%	IDR 895.00	IDR 905.00	IDR 770.00	101.10M
2026-07-17	IDR 895.00	-10.95%	IDR 1,030.00	IDR 1,030.00	IDR 895.00	112.72M
2026-07-16	IDR 1,005.00	-2.90%	IDR 1,045.00	IDR 1,070.00	IDR 1,005.00	64.48M
2026-07-15	IDR 1,035.00	-4.61%	IDR 1,020.00	IDR 1,150.00	IDR 995.00	198.78M
2026-07-14	IDR 1,085.00	-14.90%	IDR 1,265.00	IDR 1,355.00	IDR 1,085.00	213.00M
2026-07-13	IDR 1,275.00	-14.72%	IDR 1,275.00	IDR 1,275.00	IDR 1,275.00	11.78M
2026-07-10	IDR 1,495.00	-14.81%	IDR 2,190.00	IDR 2,190.00	IDR 1,495.00	50.24M
2026-07-09	IDR 1,755.00	+24.91%	IDR 1,755.00	IDR 1,755.00	IDR 1,755.00	2.63M
2026-07-08	IDR 1,405.00	+24.89%	IDR 1,405.00	IDR 1,405.00	IDR 1,405.00	372.80K
2026-07-07	IDR 1,125.00	—	IDR 1,125.00	IDR 1,125.00	IDR 1,125.00	452.80K

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
2026-10-02	IDR 394.00	-3.90%	IDR 410.00	IDR 414.00	IDR 390.00	3.44M
2026-10-01	IDR 410.00	-0.97%	IDR 414.00	IDR 418.00	IDR 402.00	2.08M
2026-09-30	IDR 414.00	0.00%	IDR 414.00	IDR 428.00	IDR 404.00	2.03M
2026-09-29	IDR 414.00	+0.98%	IDR 410.00	IDR 428.00	IDR 398.00	5.17M
2026-09-28	IDR 410.00	-6.39%	IDR 438.00	IDR 438.00	IDR 404.00	5.47M
2026-09-25	IDR 438.00	-5.19%	IDR 462.00	IDR 466.00	IDR 438.00	4.62M
2026-09-24	IDR 462.00	-4.15%	IDR 482.00	IDR 484.00	IDR 460.00	2.75M
2026-09-23	IDR 482.00	+2.12%	IDR 476.00	IDR 498.00	IDR 472.00	2.39M
2026-09-22	IDR 472.00	-4.45%	IDR 494.00	IDR 498.00	IDR 466.00	3.15M
2026-09-21	IDR 494.00	-1.20%	IDR 505.00	IDR 515.00	IDR 482.00	3.36M
2026-09-18	IDR 500.00	+5.49%	IDR 474.00	IDR 545.00	IDR 456.00	16.47M
2026-09-17	IDR 474.00	-1.66%	IDR 484.00	IDR 486.00	IDR 470.00	3.41M
2026-09-16	IDR 482.00	-0.82%	IDR 490.00	IDR 492.00	IDR 480.00	2.23M
2026-09-15	IDR 486.00	+0.83%	IDR 482.00	IDR 498.00	IDR 482.00	2.86M
2026-09-14	IDR 482.00	-6.41%	IDR 515.00	IDR 520.00	IDR 482.00	8.47M
2026-09-11	IDR 515.00	-2.83%	IDR 530.00	IDR 530.00	IDR 505.00	3.31M
2026-09-10	IDR 530.00	-7.83%	IDR 575.00	IDR 585.00	IDR 490.00	19.36M
2026-09-09	IDR 575.00	-0.86%	IDR 580.00	IDR 590.00	IDR 570.00	4.02M
2026-09-08	IDR 580.00	-1.69%	IDR 590.00	IDR 590.00	IDR 580.00	5.48M
2026-09-07	IDR 590.00	-0.84%	IDR 595.00	IDR 600.00	IDR 585.00	2.94M
2026-09-04	IDR 595.00	-0.83%	IDR 600.00	IDR 605.00	IDR 590.00	3.73M
2026-09-03	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 590.00	5.15M
2026-09-02	IDR 600.00	+0.84%	IDR 600.00	IDR 605.00	IDR 590.00	3.27M
2026-09-01	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 585.00	3.96M
2026-08-31	IDR 590.00	-0.84%	IDR 600.00	IDR 610.00	IDR 590.00	4.08M
2026-08-28	IDR 595.00	-0.83%	IDR 600.00	IDR 605.00	IDR 590.00	4.11M
2026-08-27	IDR 600.00	+2.56%	IDR 580.00	IDR 600.00	IDR 560.00	6.67M
2026-08-26	IDR 585.00	-4.10%	IDR 610.00	IDR 610.00	IDR 585.00	8.13M
2026-08-24	IDR 610.00	-2.40%	IDR 625.00	IDR 625.00	IDR 610.00	4.35M
2026-08-21	IDR 625.00	-0.79%	IDR 630.00	IDR 635.00	IDR 615.00	4.82M
2026-08-20	IDR 630.00	-0.79%	IDR 645.00	IDR 650.00	IDR 625.00	4.85M
2026-08-19	IDR 635.00	+4.10%	IDR 610.00	IDR 665.00	IDR 600.00	22.13M
2026-08-18	IDR 610.00	-2.40%	IDR 625.00	IDR 635.00	IDR 605.00	8.08M
2026-08-14	IDR 625.00	-1.57%	IDR 635.00	IDR 645.00	IDR 615.00	6.08M
2026-08-13	IDR 635.00	-5.22%	IDR 670.00	IDR 670.00	IDR 630.00	10.75M
2026-08-12	IDR 670.00	-2.19%	IDR 695.00	IDR 715.00	IDR 645.00	35.44M
2026-08-11	IDR 685.00	+3.01%	IDR 665.00	IDR 685.00	IDR 635.00	11.89M
2026-08-10	IDR 665.00	-2.21%	IDR 685.00	IDR 700.00	IDR 665.00	13.11M
2026-08-07	IDR 680.00	0.00%	IDR 680.00	IDR 690.00	IDR 665.00	8.29M
2026-08-06	IDR 680.00	-2.86%	IDR 700.00	IDR 705.00	IDR 665.00	16.87M
2026-08-05	IDR 700.00	-3.45%	IDR 725.00	IDR 725.00	IDR 690.00	21.97M
2026-08-04	IDR 725.00	-7.64%	IDR 785.00	IDR 855.00	IDR 710.00	146.12M
2026-08-03	IDR 785.00	+24.60%	IDR 635.00	IDR 785.00	IDR 630.00	154.55M
2026-07-31	IDR 630.00	+4.13%	IDR 595.00	IDR 635.00	IDR 595.00	15.70M
2026-07-30	IDR 605.00	-0.82%	IDR 615.00	IDR 625.00	IDR 575.00	15.73M
2026-07-29	IDR 610.00	-8.27%	IDR 680.00	IDR 685.00	IDR 600.00	22.86M
2026-07-28	IDR 665.00	+1.53%	IDR 650.00	IDR 690.00	IDR 645.00	18.12M
2026-07-27	IDR 655.00	+1.55%	IDR 620.00	IDR 660.00	IDR 605.00	21.01M
2026-07-24	IDR 645.00	-10.42%	IDR 720.00	IDR 720.00	IDR 635.00	32.36M
2026-07-23	IDR 720.00	-2.70%	IDR 755.00	IDR 755.00	IDR 695.00	32.92M
2026-07-22	IDR 740.00	+3.50%	IDR 750.00	IDR 765.00	IDR 705.00	49.77M
2026-07-21	IDR 715.00	-8.92%	IDR 775.00	IDR 820.00	IDR 690.00	90.66M
2026-07-20	IDR 785.00	-12.29%	IDR 895.00	IDR 905.00	IDR 770.00	101.10M
2026-07-17	IDR 895.00	-10.95%	IDR 1,030.00	IDR 1,030.00	IDR 895.00	112.72M
2026-07-16	IDR 1,005.00	-2.90%	IDR 1,045.00	IDR 1,070.00	IDR 1,005.00	64.48M
2026-07-15	IDR 1,035.00	-4.61%	IDR 1,020.00	IDR 1,150.00	IDR 995.00	198.78M
2026-07-14	IDR 1,085.00	-14.90%	IDR 1,265.00	IDR 1,355.00	IDR 1,085.00	213.00M
2026-07-13	IDR 1,275.00	-14.72%	IDR 1,275.00	IDR 1,275.00	IDR 1,275.00	11.78M
2026-07-10	IDR 1,495.00	-14.81%	IDR 2,190.00	IDR 2,190.00	IDR 1,495.00	50.24M
2026-07-09	IDR 1,755.00	+24.91%	IDR 1,755.00	IDR 1,755.00	IDR 1,755.00	2.63M
2026-07-08	IDR 1,405.00	+24.89%	IDR 1,405.00	IDR 1,405.00	IDR 1,405.00	372.80K
2026-07-07	IDR 1,125.00	—	IDR 1,125.00	IDR 1,125.00	IDR 1,125.00	452.80K