PT City Retail Developments Tbk NIRO

IDX · Indonesia · Finance

IDR 168.00+4.00 (+2.44%)

Market open· Oct 2, 2026, 2:48 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 169.00	+3.05%	IDR 163.00	IDR 170.00	IDR 163.00	21.40K
2026-10-01	IDR 164.00	-2.38%	IDR 174.00	IDR 176.00	IDR 160.00	355.10K
2026-09-30	IDR 168.00	+1.82%	IDR 167.00	IDR 181.00	IDR 160.00	1.66M
2026-09-29	IDR 165.00	+2.48%	IDR 154.00	IDR 166.00	IDR 152.00	256.00K
2026-09-28	IDR 161.00	-1.23%	IDR 163.00	IDR 170.00	IDR 152.00	198.10K
2026-09-25	IDR 163.00	-3.55%	IDR 169.00	IDR 174.00	IDR 155.00	853.40K
2026-09-24	IDR 169.00	+3.68%	IDR 171.00	IDR 188.00	IDR 166.00	4.63M
2026-09-23	IDR 163.00	+1.88%	IDR 160.00	IDR 179.00	IDR 157.00	948.60K
2026-09-22	IDR 160.00	-8.57%	IDR 173.00	IDR 181.00	IDR 160.00	2.87M
2026-09-21	IDR 175.00	-1.69%	IDR 178.00	IDR 180.00	IDR 173.00	262.90K
2026-09-18	IDR 178.00	-1.66%	IDR 181.00	IDR 184.00	IDR 173.00	222.30K
2026-09-17	IDR 181.00	0.00%	IDR 187.00	IDR 187.00	IDR 180.00	275.10K
2026-09-16	IDR 181.00	+0.56%	IDR 186.00	IDR 188.00	IDR 175.00	1.03M
2026-09-15	IDR 180.00	-1.64%	IDR 183.00	IDR 191.00	IDR 177.00	448.10K
2026-09-14	IDR 183.00	+3.39%	IDR 176.00	IDR 195.00	IDR 171.00	1.99M
2026-09-11	IDR 177.00	-4.32%	IDR 180.00	IDR 198.00	IDR 176.00	2.50M
2026-09-10	IDR 185.00	+5.11%	IDR 177.00	IDR 236.00	IDR 171.00	17.21M
2026-09-09	IDR 176.00	-2.22%	IDR 180.00	IDR 195.00	IDR 171.00	801.90K
2026-09-08	IDR 180.00	0.00%	IDR 182.00	IDR 197.00	IDR 174.00	1.14M
2026-09-07	IDR 180.00	+7.78%	IDR 169.00	IDR 218.00	IDR 169.00	7.28M
2026-09-04	IDR 167.00	+1.21%	IDR 168.00	IDR 170.00	IDR 160.00	594.60K
2026-09-03	IDR 165.00	+1.23%	IDR 166.00	IDR 168.00	IDR 164.00	233.10K
2026-09-02	IDR 163.00	+0.62%	IDR 165.00	IDR 166.00	IDR 153.00	119.60K
2026-09-01	IDR 162.00	-0.61%	IDR 165.00	IDR 165.00	IDR 159.00	140.60K
2026-08-31	IDR 163.00	+1.88%	IDR 163.00	IDR 165.00	IDR 160.00	213.90K
2026-08-28	IDR 160.00	-0.62%	IDR 161.00	IDR 165.00	IDR 157.00	127.90K
2026-08-27	IDR 161.00	-2.42%	IDR 166.00	IDR 169.00	IDR 154.00	930.90K
2026-08-26	IDR 165.00	+1.23%	IDR 163.00	IDR 170.00	IDR 158.00	983.70K
2026-08-24	IDR 163.00	+3.82%	IDR 157.00	IDR 164.00	IDR 156.00	181.10K
2026-08-21	IDR 157.00	-1.26%	IDR 162.00	IDR 163.00	IDR 156.00	117.30K
2026-08-20	IDR 159.00	-0.63%	IDR 160.00	IDR 165.00	IDR 156.00	97.90K
2026-08-19	IDR 160.00	0.00%	IDR 157.00	IDR 166.00	IDR 153.00	283.70K
2026-08-18	IDR 160.00	+4.58%	IDR 153.00	IDR 161.00	IDR 150.00	223.60K
2026-08-14	IDR 153.00	-1.92%	IDR 156.00	IDR 160.00	IDR 150.00	95.20K
2026-08-13	IDR 156.00	-3.70%	IDR 162.00	IDR 166.00	IDR 155.00	97.20K
2026-08-12	IDR 162.00	+4.52%	IDR 155.00	IDR 169.00	IDR 150.00	623.80K
2026-08-11	IDR 155.00	-4.91%	IDR 161.00	IDR 161.00	IDR 152.00	373.70K
2026-08-10	IDR 163.00	-1.81%	IDR 165.00	IDR 166.00	IDR 160.00	796.70K
2026-08-07	IDR 166.00	+0.61%	IDR 165.00	IDR 168.00	IDR 160.00	312.50K
2026-08-06	IDR 165.00	0.00%	IDR 165.00	IDR 169.00	IDR 160.00	597.40K
2026-08-05	IDR 165.00	-4.62%	IDR 172.00	IDR 172.00	IDR 160.00	1.67M
2026-08-04	IDR 173.00	+20.14%	IDR 150.00	IDR 192.00	IDR 144.00	8.44M
2026-08-03	IDR 144.00	-3.36%	IDR 149.00	IDR 155.00	IDR 144.00	359.20K
2026-07-31	IDR 149.00	+1.36%	IDR 147.00	IDR 152.00	IDR 145.00	160.00K
2026-07-30	IDR 147.00	+2.08%	IDR 160.00	IDR 170.00	IDR 140.00	1.34M
2026-07-29	IDR 144.00	+3.60%	IDR 145.00	IDR 158.00	IDR 140.00	1.62M
2026-07-28	IDR 139.00	-5.44%	IDR 148.00	IDR 178.00	IDR 130.00	3.79M
2026-07-27	IDR 147.00	+7.30%	IDR 139.00	IDR 160.00	IDR 139.00	928.60K
2026-07-24	IDR 137.00	-8.05%	IDR 155.00	IDR 155.00	IDR 137.00	460.90K
2026-07-23	IDR 149.00	-3.87%	IDR 155.00	IDR 159.00	IDR 148.00	665.50K
2026-07-22	IDR 155.00	+1.97%	IDR 155.00	IDR 155.00	IDR 150.00	250.00K
2026-07-21	IDR 152.00	-2.56%	IDR 160.00	IDR 160.00	IDR 147.00	382.80K
2026-07-20	IDR 156.00	-3.70%	IDR 162.00	IDR 162.00	IDR 148.00	275.20K
2026-07-17	IDR 162.00	+1.89%	IDR 170.00	IDR 172.00	IDR 157.00	835.50K
2026-07-16	IDR 159.00	+11.97%	IDR 144.00	IDR 179.00	IDR 143.00	8.20M
2026-07-15	IDR 142.00	+2.16%	IDR 139.00	IDR 175.00	IDR 134.00	5.98M
2026-07-14	IDR 139.00	+0.72%	IDR 138.00	IDR 143.00	IDR 134.00	81.10K
2026-07-13	IDR 138.00	-2.82%	IDR 142.00	IDR 150.00	IDR 131.00	222.20K
2026-07-10	IDR 142.00	+0.71%	IDR 142.00	IDR 145.00	IDR 138.00	199.50K
2026-07-09	IDR 141.00	+3.68%	IDR 132.00	IDR 145.00	IDR 130.00	85.90K
2026-07-08	IDR 136.00	-2.86%	IDR 145.00	IDR 148.00	IDR 128.00	346.30K
2026-07-07	IDR 140.00	+6.87%	IDR 135.00	IDR 152.00	IDR 128.00	863.60K
2026-07-06	IDR 131.00	-0.76%	IDR 131.00	IDR 136.00	IDR 131.00	115.80K
2026-07-03	IDR 132.00	0.00%	IDR 140.00	IDR 142.00	IDR 131.00	320.40K
2026-07-02	IDR 132.00	+3.13%	IDR 138.00	IDR 155.00	IDR 130.00	880.20K
2026-07-01	IDR 128.00	-2.29%	IDR 131.00	IDR 142.00	IDR 127.00	103.20K
2026-06-30	IDR 131.00	-6.43%	IDR 138.00	IDR 147.00	IDR 130.00	144.40K
2026-06-29	IDR 140.00	-2.10%	IDR 143.00	IDR 153.00	IDR 140.00	72.30K
2026-06-26	IDR 143.00	0.00%	IDR 152.00	IDR 152.00	IDR 140.00	87.70K
2026-06-25	IDR 143.00	-4.03%	IDR 142.00	IDR 154.00	IDR 127.00	143.40K
2026-06-24	IDR 149.00	0.00%	IDR 149.00	IDR 151.00	IDR 140.00	103.50K
2026-06-23	IDR 149.00	+4.20%	IDR 148.00	IDR 153.00	IDR 140.00	221.70K
2026-06-22	IDR 143.00	-4.67%	IDR 156.00	IDR 156.00	IDR 141.00	349.00K
2026-06-19	IDR 150.00	-1.96%	IDR 153.00	IDR 155.00	IDR 147.00	165.00K
2026-06-18	IDR 153.00	+0.66%	IDR 158.00	IDR 158.00	IDR 150.00	34.10K
2026-06-17	IDR 152.00	-1.94%	IDR 155.00	IDR 158.00	IDR 152.00	99.10K
2026-06-15	IDR 155.00	+2.65%	IDR 151.00	IDR 155.00	IDR 151.00	228.50K
2026-06-12	IDR 151.00	+2.03%	IDR 146.00	IDR 160.00	IDR 142.00	740.70K
2026-06-11	IDR 148.00	+2.07%	IDR 152.00	IDR 152.00	IDR 140.00	184.70K
2026-06-10	IDR 145.00	+1.40%	IDR 142.00	IDR 155.00	IDR 142.00	274.90K
2026-06-09	IDR 143.00	+1.42%	IDR 141.00	IDR 153.00	IDR 140.00	194.10K
2026-06-08	IDR 141.00	-1.40%	IDR 143.00	IDR 155.00	IDR 136.00	129.60K
2026-06-05	IDR 143.00	-0.69%	IDR 142.00	IDR 160.00	IDR 136.00	256.80K
2026-06-04	IDR 144.00	-4.64%	IDR 154.00	IDR 166.00	IDR 140.00	1.21M
2026-06-03	IDR 151.00	-5.63%	IDR 155.00	IDR 169.00	IDR 150.00	267.90K
2026-06-02	IDR 160.00	-1.84%	IDR 167.00	IDR 173.00	IDR 158.00	238.10K
2026-05-29	IDR 163.00	-5.23%	IDR 175.00	IDR 176.00	IDR 162.00	277.30K
2026-05-28	IDR 172.00	0.00%	IDR 172.00	IDR 172.00	IDR 172.00	0
2026-05-27	IDR 172.00	0.00%	IDR 172.00	IDR 172.00	IDR 172.00	0
2026-05-26	IDR 172.00	-9.47%	IDR 190.00	IDR 200.00	IDR 168.00	1.48M

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 169.00	+3.05%	IDR 163.00	IDR 170.00	IDR 163.00	21.40K
2026-10-01	IDR 164.00	-2.38%	IDR 174.00	IDR 176.00	IDR 160.00	355.10K
2026-09-30	IDR 168.00	+1.82%	IDR 167.00	IDR 181.00	IDR 160.00	1.66M
2026-09-29	IDR 165.00	+2.48%	IDR 154.00	IDR 166.00	IDR 152.00	256.00K
2026-09-28	IDR 161.00	-1.23%	IDR 163.00	IDR 170.00	IDR 152.00	198.10K
2026-09-25	IDR 163.00	-3.55%	IDR 169.00	IDR 174.00	IDR 155.00	853.40K
2026-09-24	IDR 169.00	+3.68%	IDR 171.00	IDR 188.00	IDR 166.00	4.63M
2026-09-23	IDR 163.00	+1.88%	IDR 160.00	IDR 179.00	IDR 157.00	948.60K
2026-09-22	IDR 160.00	-8.57%	IDR 173.00	IDR 181.00	IDR 160.00	2.87M
2026-09-21	IDR 175.00	-1.69%	IDR 178.00	IDR 180.00	IDR 173.00	262.90K
2026-09-18	IDR 178.00	-1.66%	IDR 181.00	IDR 184.00	IDR 173.00	222.30K
2026-09-17	IDR 181.00	0.00%	IDR 187.00	IDR 187.00	IDR 180.00	275.10K
2026-09-16	IDR 181.00	+0.56%	IDR 186.00	IDR 188.00	IDR 175.00	1.03M
2026-09-15	IDR 180.00	-1.64%	IDR 183.00	IDR 191.00	IDR 177.00	448.10K
2026-09-14	IDR 183.00	+3.39%	IDR 176.00	IDR 195.00	IDR 171.00	1.99M
2026-09-11	IDR 177.00	-4.32%	IDR 180.00	IDR 198.00	IDR 176.00	2.50M
2026-09-10	IDR 185.00	+5.11%	IDR 177.00	IDR 236.00	IDR 171.00	17.21M
2026-09-09	IDR 176.00	-2.22%	IDR 180.00	IDR 195.00	IDR 171.00	801.90K
2026-09-08	IDR 180.00	0.00%	IDR 182.00	IDR 197.00	IDR 174.00	1.14M
2026-09-07	IDR 180.00	+7.78%	IDR 169.00	IDR 218.00	IDR 169.00	7.28M
2026-09-04	IDR 167.00	+1.21%	IDR 168.00	IDR 170.00	IDR 160.00	594.60K
2026-09-03	IDR 165.00	+1.23%	IDR 166.00	IDR 168.00	IDR 164.00	233.10K
2026-09-02	IDR 163.00	+0.62%	IDR 165.00	IDR 166.00	IDR 153.00	119.60K
2026-09-01	IDR 162.00	-0.61%	IDR 165.00	IDR 165.00	IDR 159.00	140.60K
2026-08-31	IDR 163.00	+1.88%	IDR 163.00	IDR 165.00	IDR 160.00	213.90K
2026-08-28	IDR 160.00	-0.62%	IDR 161.00	IDR 165.00	IDR 157.00	127.90K
2026-08-27	IDR 161.00	-2.42%	IDR 166.00	IDR 169.00	IDR 154.00	930.90K
2026-08-26	IDR 165.00	+1.23%	IDR 163.00	IDR 170.00	IDR 158.00	983.70K
2026-08-24	IDR 163.00	+3.82%	IDR 157.00	IDR 164.00	IDR 156.00	181.10K
2026-08-21	IDR 157.00	-1.26%	IDR 162.00	IDR 163.00	IDR 156.00	117.30K
2026-08-20	IDR 159.00	-0.63%	IDR 160.00	IDR 165.00	IDR 156.00	97.90K
2026-08-19	IDR 160.00	0.00%	IDR 157.00	IDR 166.00	IDR 153.00	283.70K
2026-08-18	IDR 160.00	+4.58%	IDR 153.00	IDR 161.00	IDR 150.00	223.60K
2026-08-14	IDR 153.00	-1.92%	IDR 156.00	IDR 160.00	IDR 150.00	95.20K
2026-08-13	IDR 156.00	-3.70%	IDR 162.00	IDR 166.00	IDR 155.00	97.20K
2026-08-12	IDR 162.00	+4.52%	IDR 155.00	IDR 169.00	IDR 150.00	623.80K
2026-08-11	IDR 155.00	-4.91%	IDR 161.00	IDR 161.00	IDR 152.00	373.70K
2026-08-10	IDR 163.00	-1.81%	IDR 165.00	IDR 166.00	IDR 160.00	796.70K
2026-08-07	IDR 166.00	+0.61%	IDR 165.00	IDR 168.00	IDR 160.00	312.50K
2026-08-06	IDR 165.00	0.00%	IDR 165.00	IDR 169.00	IDR 160.00	597.40K
2026-08-05	IDR 165.00	-4.62%	IDR 172.00	IDR 172.00	IDR 160.00	1.67M
2026-08-04	IDR 173.00	+20.14%	IDR 150.00	IDR 192.00	IDR 144.00	8.44M
2026-08-03	IDR 144.00	-3.36%	IDR 149.00	IDR 155.00	IDR 144.00	359.20K
2026-07-31	IDR 149.00	+1.36%	IDR 147.00	IDR 152.00	IDR 145.00	160.00K
2026-07-30	IDR 147.00	+2.08%	IDR 160.00	IDR 170.00	IDR 140.00	1.34M
2026-07-29	IDR 144.00	+3.60%	IDR 145.00	IDR 158.00	IDR 140.00	1.62M
2026-07-28	IDR 139.00	-5.44%	IDR 148.00	IDR 178.00	IDR 130.00	3.79M
2026-07-27	IDR 147.00	+7.30%	IDR 139.00	IDR 160.00	IDR 139.00	928.60K
2026-07-24	IDR 137.00	-8.05%	IDR 155.00	IDR 155.00	IDR 137.00	460.90K
2026-07-23	IDR 149.00	-3.87%	IDR 155.00	IDR 159.00	IDR 148.00	665.50K
2026-07-22	IDR 155.00	+1.97%	IDR 155.00	IDR 155.00	IDR 150.00	250.00K
2026-07-21	IDR 152.00	-2.56%	IDR 160.00	IDR 160.00	IDR 147.00	382.80K
2026-07-20	IDR 156.00	-3.70%	IDR 162.00	IDR 162.00	IDR 148.00	275.20K
2026-07-17	IDR 162.00	+1.89%	IDR 170.00	IDR 172.00	IDR 157.00	835.50K
2026-07-16	IDR 159.00	+11.97%	IDR 144.00	IDR 179.00	IDR 143.00	8.20M
2026-07-15	IDR 142.00	+2.16%	IDR 139.00	IDR 175.00	IDR 134.00	5.98M
2026-07-14	IDR 139.00	+0.72%	IDR 138.00	IDR 143.00	IDR 134.00	81.10K
2026-07-13	IDR 138.00	-2.82%	IDR 142.00	IDR 150.00	IDR 131.00	222.20K
2026-07-10	IDR 142.00	+0.71%	IDR 142.00	IDR 145.00	IDR 138.00	199.50K
2026-07-09	IDR 141.00	+3.68%	IDR 132.00	IDR 145.00	IDR 130.00	85.90K
2026-07-08	IDR 136.00	-2.86%	IDR 145.00	IDR 148.00	IDR 128.00	346.30K
2026-07-07	IDR 140.00	+6.87%	IDR 135.00	IDR 152.00	IDR 128.00	863.60K
2026-07-06	IDR 131.00	-0.76%	IDR 131.00	IDR 136.00	IDR 131.00	115.80K
2026-07-03	IDR 132.00	0.00%	IDR 140.00	IDR 142.00	IDR 131.00	320.40K
2026-07-02	IDR 132.00	+3.13%	IDR 138.00	IDR 155.00	IDR 130.00	880.20K
2026-07-01	IDR 128.00	-2.29%	IDR 131.00	IDR 142.00	IDR 127.00	103.20K
2026-06-30	IDR 131.00	-6.43%	IDR 138.00	IDR 147.00	IDR 130.00	144.40K
2026-06-29	IDR 140.00	-2.10%	IDR 143.00	IDR 153.00	IDR 140.00	72.30K
2026-06-26	IDR 143.00	0.00%	IDR 152.00	IDR 152.00	IDR 140.00	87.70K
2026-06-25	IDR 143.00	-4.03%	IDR 142.00	IDR 154.00	IDR 127.00	143.40K
2026-06-24	IDR 149.00	0.00%	IDR 149.00	IDR 151.00	IDR 140.00	103.50K
2026-06-23	IDR 149.00	+4.20%	IDR 148.00	IDR 153.00	IDR 140.00	221.70K
2026-06-22	IDR 143.00	-4.67%	IDR 156.00	IDR 156.00	IDR 141.00	349.00K
2026-06-19	IDR 150.00	-1.96%	IDR 153.00	IDR 155.00	IDR 147.00	165.00K
2026-06-18	IDR 153.00	+0.66%	IDR 158.00	IDR 158.00	IDR 150.00	34.10K
2026-06-17	IDR 152.00	-1.94%	IDR 155.00	IDR 158.00	IDR 152.00	99.10K
2026-06-15	IDR 155.00	+2.65%	IDR 151.00	IDR 155.00	IDR 151.00	228.50K
2026-06-12	IDR 151.00	+2.03%	IDR 146.00	IDR 160.00	IDR 142.00	740.70K
2026-06-11	IDR 148.00	+2.07%	IDR 152.00	IDR 152.00	IDR 140.00	184.70K
2026-06-10	IDR 145.00	+1.40%	IDR 142.00	IDR 155.00	IDR 142.00	274.90K
2026-06-09	IDR 143.00	+1.42%	IDR 141.00	IDR 153.00	IDR 140.00	194.10K
2026-06-08	IDR 141.00	-1.40%	IDR 143.00	IDR 155.00	IDR 136.00	129.60K
2026-06-05	IDR 143.00	-0.69%	IDR 142.00	IDR 160.00	IDR 136.00	256.80K
2026-06-04	IDR 144.00	-4.64%	IDR 154.00	IDR 166.00	IDR 140.00	1.21M
2026-06-03	IDR 151.00	-5.63%	IDR 155.00	IDR 169.00	IDR 150.00	267.90K
2026-06-02	IDR 160.00	-1.84%	IDR 167.00	IDR 173.00	IDR 158.00	238.10K
2026-05-29	IDR 163.00	-5.23%	IDR 175.00	IDR 176.00	IDR 162.00	277.30K
2026-05-28	IDR 172.00	0.00%	IDR 172.00	IDR 172.00	IDR 172.00	0
2026-05-27	IDR 172.00	0.00%	IDR 172.00	IDR 172.00	IDR 172.00	0
2026-05-26	IDR 172.00	-9.47%	IDR 190.00	IDR 200.00	IDR 168.00	1.48M