PT Nusantara Almazia Tbk NZIA
IDX · Indonesia · Finance
IDR 146.000.00 (0.00%)
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 146.00 | 0.00% | IDR 149.00 | IDR 150.00 | IDR 142.00 | 2.29M |
| 2026-09-30 | IDR 146.00 | -0.68% | IDR 147.00 | IDR 157.00 | IDR 146.00 | 3.86M |
| 2026-09-29 | IDR 147.00 | +0.68% | IDR 147.00 | IDR 155.00 | IDR 134.00 | 7.92M |
| 2026-09-28 | IDR 146.00 | -2.01% | IDR 149.00 | IDR 155.00 | IDR 143.00 |
| 4.47M |
| 2026-09-25 | IDR 149.00 | -10.78% | IDR 168.00 | IDR 168.00 | IDR 145.00 | 7.56M |
| 2026-09-24 | IDR 167.00 | -0.60% | IDR 168.00 | IDR 171.00 | IDR 162.00 | 4.71M |
| 2026-09-23 | IDR 168.00 | +3.70% | IDR 162.00 | IDR 172.00 | IDR 162.00 | 8.46M |
| 2026-09-22 | IDR 162.00 | -6.90% | IDR 178.00 | IDR 178.00 | IDR 161.00 | 7.94M |
| 2026-09-21 | IDR 174.00 | +0.58% | IDR 173.00 | IDR 178.00 | IDR 170.00 | 5.59M |
| 2026-09-18 | IDR 173.00 | -3.35% | IDR 179.00 | IDR 184.00 | IDR 173.00 | 9.43M |
| 2026-09-17 | IDR 179.00 | -1.10% | IDR 181.00 | IDR 181.00 | IDR 173.00 | 14.04M |
| 2026-09-16 | IDR 181.00 | -9.05% | IDR 220.00 | IDR 224.00 | IDR 181.00 | 175.28M |
| 2026-09-15 | IDR 199.00 | +7.57% | IDR 189.00 | IDR 199.00 | IDR 181.00 | 19.46M |
| 2026-09-14 | IDR 185.00 | -2.63% | IDR 191.00 | IDR 195.00 | IDR 177.00 | 13.87M |
| 2026-09-11 | IDR 190.00 | -4.52% | IDR 191.00 | IDR 198.00 | IDR 186.00 | 11.03M |
| 2026-09-10 | IDR 199.00 | +3.65% | IDR 193.00 | IDR 204.00 | IDR 187.00 | 30.16M |
| 2026-09-09 | IDR 192.00 | -3.03% | IDR 199.00 | IDR 200.00 | IDR 190.00 | 17.72M |
| 2026-09-08 | IDR 198.00 | -13.16% | IDR 230.00 | IDR 270.00 | IDR 195.00 | 290.27M |
| 2026-09-07 | IDR 228.00 | +31.03% | IDR 170.00 | IDR 230.00 | IDR 168.00 | 94.92M |
| 2026-09-04 | IDR 174.00 | +1.16% | IDR 169.00 | IDR 183.00 | IDR 165.00 | 33.49M |
| 2026-09-03 | IDR 172.00 | +2.38% | IDR 169.00 | IDR 176.00 | IDR 164.00 | 37.37M |
| 2026-09-02 | IDR 168.00 | -6.15% | IDR 186.00 | IDR 202.00 | IDR 165.00 | 188.42M |
| 2026-09-01 | IDR 179.00 | +24.31% | IDR 146.00 | IDR 187.00 | IDR 143.00 | 121.81M |
| 2026-08-31 | IDR 144.00 | -3.36% | IDR 151.00 | IDR 152.00 | IDR 143.00 | 11.72M |
| 2026-08-28 | IDR 149.00 | +2.05% | IDR 149.00 | IDR 158.00 | IDR 147.00 | 19.65M |
| 2026-08-27 | IDR 146.00 | -1.35% | IDR 148.00 | IDR 153.00 | IDR 141.00 | 25.02M |
| 2026-08-26 | IDR 148.00 | -6.92% | IDR 171.00 | IDR 199.00 | IDR 148.00 | 363.10M |
| 2026-08-24 | IDR 159.00 | +17.78% | IDR 135.00 | IDR 176.00 | IDR 134.00 | 267.60M |
| 2026-08-21 | IDR 135.00 | 0.00% | IDR 136.00 | IDR 147.00 | IDR 133.00 | 13.96M |
| 2026-08-20 | IDR 135.00 | +0.75% | IDR 136.00 | IDR 136.00 | IDR 131.00 | 2.26M |
| 2026-08-19 | IDR 134.00 | -1.47% | IDR 136.00 | IDR 137.00 | IDR 133.00 | 1.73M |
| 2026-08-18 | IDR 136.00 | +0.74% | IDR 138.00 | IDR 138.00 | IDR 133.00 | 2.39M |
| 2026-08-14 | IDR 135.00 | -2.17% | IDR 138.00 | IDR 138.00 | IDR 134.00 | 3.71M |
| 2026-08-13 | IDR 138.00 | -0.72% | IDR 139.00 | IDR 140.00 | IDR 137.00 | 2.64M |
| 2026-08-12 | IDR 139.00 | 0.00% | IDR 139.00 | IDR 141.00 | IDR 137.00 | 3.52M |
| 2026-08-11 | IDR 139.00 | -6.08% | IDR 148.00 | IDR 148.00 | IDR 136.00 | 9.97M |
| 2026-08-10 | IDR 148.00 | +5.71% | IDR 140.00 | IDR 148.00 | IDR 139.00 | 12.14M |
| 2026-08-07 | IDR 140.00 | -0.71% | IDR 140.00 | IDR 141.00 | IDR 139.00 | 2.11M |
| 2026-08-06 | IDR 141.00 | -0.70% | IDR 142.00 | IDR 142.00 | IDR 139.00 | 3.57M |
| 2026-08-05 | IDR 142.00 | +1.43% | IDR 141.00 | IDR 144.00 | IDR 139.00 | 3.37M |
| 2026-08-04 | IDR 140.00 | +0.72% | IDR 140.00 | IDR 141.00 | IDR 139.00 | 1.68M |
| 2026-08-03 | IDR 139.00 | -1.42% | IDR 143.00 | IDR 143.00 | IDR 137.00 | 4.02M |
| 2026-07-31 | IDR 141.00 | +2.17% | IDR 140.00 | IDR 143.00 | IDR 138.00 | 2.42M |
| 2026-07-30 | IDR 138.00 | +0.73% | IDR 137.00 | IDR 141.00 | IDR 136.00 | 1.78M |
| 2026-07-29 | IDR 137.00 | -2.84% | IDR 143.00 | IDR 143.00 | IDR 131.00 | 4.85M |
| 2026-07-28 | IDR 141.00 | 0.00% | IDR 140.00 | IDR 143.00 | IDR 140.00 | 2.09M |
| 2026-07-27 | IDR 141.00 | +0.71% | IDR 141.00 | IDR 145.00 | IDR 139.00 | 4.08M |
| 2026-07-24 | IDR 140.00 | -4.76% | IDR 145.00 | IDR 147.00 | IDR 140.00 | 5.23M |
| 2026-07-23 | IDR 147.00 | -0.68% | IDR 150.00 | IDR 156.00 | IDR 146.00 | 17.08M |
| 2026-07-22 | IDR 148.00 | +0.68% | IDR 147.00 | IDR 149.00 | IDR 145.00 | 5.16M |
| 2026-07-21 | IDR 147.00 | +2.08% | IDR 144.00 | IDR 148.00 | IDR 143.00 | 4.44M |
| 2026-07-20 | IDR 144.00 | -2.04% | IDR 147.00 | IDR 148.00 | IDR 143.00 | 6.10M |
| 2026-07-17 | IDR 147.00 | -0.68% | IDR 148.00 | IDR 152.00 | IDR 143.00 | 9.64M |
| 2026-07-16 | IDR 148.00 | +1.37% | IDR 146.00 | IDR 150.00 | IDR 145.00 | 10.49M |
| 2026-07-15 | IDR 146.00 | +1.39% | IDR 144.00 | IDR 147.00 | IDR 142.00 | 6.11M |
| 2026-07-14 | IDR 144.00 | +2.13% | IDR 140.00 | IDR 148.00 | IDR 139.00 | 7.97M |
| 2026-07-13 | IDR 141.00 | +0.71% | IDR 142.00 | IDR 142.00 | IDR 139.00 | 3.23M |
| 2026-07-10 | IDR 140.00 | 0.00% | IDR 140.00 | IDR 144.00 | IDR 138.00 | 3.03M |
| 2026-07-09 | IDR 140.00 | -1.41% | IDR 139.00 | IDR 141.00 | IDR 138.00 | 4.84M |
| 2026-07-08 | IDR 142.00 | -4.05% | IDR 148.00 | IDR 150.00 | IDR 138.00 | 7.02M |
| 2026-07-07 | IDR 148.00 | +3.50% | IDR 144.00 | IDR 149.00 | IDR 141.00 | 10.88M |
| 2026-07-06 | IDR 143.00 | +2.14% | IDR 140.00 | IDR 145.00 | IDR 134.00 | 13.70M |
| 2026-07-03 | IDR 140.00 | +0.72% | IDR 142.00 | IDR 159.00 | IDR 138.00 | 46.61M |
| 2026-07-02 | IDR 139.00 | +2.21% | IDR 136.00 | IDR 142.00 | IDR 136.00 | 7.46M |
| 2026-07-01 | IDR 136.00 | 0.00% | IDR 136.00 | IDR 140.00 | IDR 129.00 | 8.02M |
| 2026-06-30 | IDR 136.00 | -4.23% | IDR 144.00 | IDR 144.00 | IDR 127.00 | 11.64M |
| 2026-06-29 | IDR 142.00 | -0.70% | IDR 144.00 | IDR 148.00 | IDR 141.00 | 8.25M |
| 2026-06-26 | IDR 143.00 | -7.74% | IDR 155.00 | IDR 165.00 | IDR 140.00 | 29.78M |
| 2026-06-25 | IDR 155.00 | +9.93% | IDR 142.00 | IDR 158.00 | IDR 139.00 | 28.91M |
| 2026-06-24 | IDR 141.00 | -7.24% | IDR 152.00 | IDR 171.00 | IDR 138.00 | 61.49M |
| 2026-06-23 | IDR 152.00 | -3.80% | IDR 157.00 | IDR 168.00 | IDR 147.00 | 21.94M |
| 2026-06-22 | IDR 158.00 | -3.07% | IDR 168.00 | IDR 168.00 | IDR 153.00 | 12.45M |
| 2026-06-19 | IDR 163.00 | -3.55% | IDR 170.00 | IDR 176.00 | IDR 162.00 | 21.23M |
| 2026-06-18 | IDR 169.00 | -9.14% | IDR 179.00 | IDR 180.00 | IDR 166.00 | 33.35M |
| 2026-06-17 | IDR 186.00 | -14.68% | IDR 222.00 | IDR 260.00 | IDR 186.00 | 327.69M |
| 2026-06-15 | IDR 218.00 | +23.16% | IDR 177.00 | IDR 228.00 | IDR 177.00 | 216.18M |
| 2026-06-12 | IDR 177.00 | +5.36% | IDR 170.00 | IDR 183.00 | IDR 168.00 | 12.40M |
| 2026-06-11 | IDR 168.00 | -5.08% | IDR 179.00 | IDR 185.00 | IDR 168.00 | 14.80M |
| 2026-06-10 | IDR 177.00 | -7.33% | IDR 188.00 | IDR 194.00 | IDR 166.00 | 29.21M |
| 2026-06-09 | IDR 191.00 | -2.55% | IDR 169.00 | IDR 226.00 | IDR 169.00 | 113.40M |
| 2026-06-08 | IDR 196.00 | -14.78% | IDR 228.00 | IDR 234.00 | IDR 196.00 | 34.79M |
| 2026-06-05 | IDR 230.00 | -10.85% | IDR 256.00 | IDR 316.00 | IDR 220.00 | 326.74M |
| 2026-06-04 | IDR 258.00 | +32.99% | IDR 208.00 | IDR 258.00 | IDR 165.00 | 244.45M |
| 2026-06-03 | IDR 194.00 | +8.99% | IDR 177.00 | IDR 228.00 | IDR 173.00 | 202.90M |
| 2026-06-02 | IDR 178.00 | +34.85% | IDR 144.00 | IDR 178.00 | IDR 143.00 | 107.94M |
| 2026-05-29 | IDR 132.00 | -3.65% | IDR 129.00 | IDR 141.00 | IDR 117.00 | 22.38M |
| 2026-05-28 | IDR 137.00 | 0.00% | IDR 137.00 | IDR 137.00 | IDR 137.00 | 0 |
| 2026-05-27 | IDR 137.00 | 0.00% | IDR 137.00 | IDR 137.00 | IDR 137.00 | 0 |
| 2026-05-26 | IDR 137.00 | +18.10% | IDR 117.00 | IDR 156.00 | IDR 117.00 | 108.05M |
| 2026-05-25 | IDR 116.00 | -0.85% | IDR 120.00 | IDR 124.00 | IDR 115.00 | 6.30M |