Stock listing
IDX:JECX PT Nitrasanata Dharma Tbk Saham
Follow PT Nitrasanata Dharma Tbk into a list and get an email when it puts out news.
Share price · IDX:JECX
970.00 IDR -65.00 (-6.3%)
Close on Nov 2, 2026
- Day range
- 965.00 – 1,005.00 IDRNov 2, 2026
- Volume
- 1.05M sharesNov 2, 2026
- Market cap
- 3.16T IDRAt the close on Nov 2, 2026 · price × 3.25B shares outstanding
- Traded on an average day
- 7.48B IDRMedian day 1.83M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:JECX · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 970.00 | -65.00 | -6.3% | 980.00 | 1,005.00 | 965.00 | 1,047,100 | |
| 1,035.00 | -75.00 | -6.8% | 1,040.00 | 1,070.00 | 1,035.00 | 1,352,100 | |
| 1,110.00 | -80.00 | -6.7% | 1,180.00 | 1,180.00 | 1,110.00 | 1,337,200 | |
| 1,190.00 | -85.00 | -6.7% | 1,275.00 | 1,290.00 | 1,190.00 | 2,773,400 | |
| 1,275.00 | -50.00 | -3.8% | 1,330.00 | 1,370.00 | 1,265.00 | 1,733,000 | |
| 1,325.00 | -30.00 | -2.2% | 1,350.00 | 1,355.00 | 1,310.00 | 1,052,400 | |
| 1,355.00 | -25.00 | -1.8% | 1,390.00 | 1,410.00 | 1,345.00 | 1,394,500 | |
| 1,380.00 | +5.00 | +0.4% | 1,360.00 | 1,435.00 | 1,340.00 | 548,300 | |
| 1,375.00 | -5.00 | -0.4% | 1,370.00 | 1,400.00 | 1,320.00 | 1,077,700 | |
| 1,380.00 | -40.00 | -2.8% | 1,420.00 | 1,470.00 | 1,375.00 | 1,838,600 | |
| 1,420.00 | -70.00 | -4.7% | 1,405.00 | 1,495.00 | 1,405.00 | 1,546,600 | |
| 1,490.00 | -150.00 | -9.1% | 1,405.00 | 1,575.00 | 1,395.00 | 3,111,200 | |
| 1,640.00 | +15.00 | +0.9% | 1,590.00 | 1,640.00 | 1,560.00 | 7,485,700 | |
| 1,625.00 | +20.00 | +1.2% | 1,610.00 | 1,660.00 | 1,585.00 | 12,596,800 | |
| 1,605.00 | +30.00 | +1.9% | 1,530.00 | 1,610.00 | 1,505.00 | 6,894,500 | |
| 1,575.00 | -35.00 | -2.2% | 1,605.00 | 1,610.00 | 1,525.00 | 1,501,600 | |
| 1,610.00 | +10.00 | +0.6% | 1,600.00 | 1,630.00 | 1,495.00 | 17,569,300 | |
| 1,600.00 | +45.00 | +2.9% | 1,540.00 | 1,640.00 | 1,530.00 | 21,948,500 | |
| 1,555.00 | +75.00 | +5.1% | 1,475.00 | 1,555.00 | 1,430.00 | 2,904,800 | |
| 1,480.00 | +70.00 | +5.0% | 1,445.00 | 1,490.00 | 1,365.00 | 2,727,800 | |
| 1,410.00 | +105.00 | +8.0% | 1,305.00 | 1,415.00 | 1,300.00 | 1,381,700 | |
| 1,305.00 | -5.00 | -0.4% | 1,305.00 | 1,330.00 | 1,290.00 | 592,200 | |
| 1,310.00 | -10.00 | -0.8% | 1,330.00 | 1,335.00 | 1,300.00 | 1,019,800 | |
| 1,320.00 | -70.00 | -5.0% | 1,385.00 | 1,385.00 | 1,320.00 | 1,394,300 | |
| 1,390.00 | -20.00 | -1.4% | 1,405.00 | 1,410.00 | 1,365.00 | 695,500 | |
| 1,410.00 | 0.00 | 0.0% | 1,420.00 | 1,460.00 | 1,385.00 | 745,900 | |
| 1,410.00 | -40.00 | -2.8% | 1,470.00 | 1,475.00 | 1,410.00 | 1,195,100 | |
| 1,450.00 | +15.00 | +1.0% | 1,435.00 | 1,495.00 | 1,400.00 | 1,485,100 | |
| 1,435.00 | -65.00 | -4.3% | 1,510.00 | 1,520.00 | 1,435.00 | 2,471,100 | |
| 1,500.00 | +50.00 | +3.4% | 1,470.00 | 1,515.00 | 1,370.00 | 19,233,600 | |
| 1,450.00 | +50.00 | +3.6% | 1,400.00 | 1,470.00 | 1,365.00 | 18,279,800 | |
| 1,400.00 | +20.00 | +1.4% | 1,380.00 | 1,405.00 | 1,320.00 | 2,584,300 | |
| 1,380.00 | +30.00 | +2.2% | 1,350.00 | 1,395.00 | 1,340.00 | 1,630,300 | |
| 1,350.00 | +30.00 | +2.3% | 1,320.00 | 1,355.00 | 1,305.00 | 859,100 | |
| 1,320.00 | +20.00 | +1.5% | 1,300.00 | 1,325.00 | 1,275.00 | 1,419,800 | |
| 1,300.00 | -40.00 | -3.0% | 1,345.00 | 1,355.00 | 1,260.00 | 1,447,500 | |
| 1,340.00 | -10.00 | -0.7% | 1,335.00 | 1,370.00 | 1,300.00 | 1,827,900 | |
| 1,350.00 | -60.00 | -4.3% | 1,375.00 | 1,405.00 | 1,335.00 | 2,425,400 | |
| 1,410.00 | -50.00 | -3.4% | 1,470.00 | 1,470.00 | 1,345.00 | 1,878,600 | |
| 1,460.00 | +10.00 | +0.7% | 1,450.00 | 1,480.00 | 1,440.00 | 1,324,000 | |
| 1,450.00 | -50.00 | -3.3% | 1,510.00 | 1,525.00 | 1,435.00 | 16,886,700 | |
| 1,500.00 | -80.00 | -5.1% | 1,575.00 | 1,595.00 | 1,455.00 | 4,099,800 | |
| 1,580.00 | 0.00 | 0.0% | 1,600.00 | 1,880.00 | 1,480.00 | 17,076,500 | |
| 1,580.00 | +85.00 | +5.7% | 1,510.00 | 1,645.00 | 1,485.00 | 9,623,400 | |
| 1,495.00 | +45.00 | +3.1% | 1,470.00 | 1,505.00 | 1,460.00 | 15,967,300 | |
| 1,450.00 | +25.00 | +1.8% | 1,420.00 | 1,520.00 | 1,415.00 | 19,803,400 | |
| 1,425.00 | +20.00 | +1.4% | 1,425.00 | 1,440.00 | 1,395.00 | 2,657,800 | |
| 1,405.00 | +40.00 | +2.9% | 1,360.00 | 1,425.00 | 1,340.00 | 14,182,900 | |
| 1,365.00 | -35.00 | -2.5% | 1,400.00 | 1,445.00 | 1,330.00 | 1,767,500 | |
| 1,400.00 | 0.00 | 0.0% | 1,400.00 | 1,400.00 | 1,400.00 | 0 | |
| 1,400.00 | +5.00 | +0.4% | 1,405.00 | 1,455.00 | 1,375.00 | 10,184,100 | |
| 1,395.00 | -20.00 | -1.4% | 1,415.00 | 1,415.00 | 1,350.00 | 1,733,900 | |
| 1,415.00 | +95.00 | +7.2% | 1,320.00 | 1,435.00 | 1,305.00 | 10,242,300 | |
| 1,320.00 | +20.00 | +1.5% | 1,335.00 | 1,335.00 | 1,270.00 | 942,000 | |
| 1,300.00 | -50.00 | -3.7% | 1,350.00 | 1,355.00 | 1,300.00 | 1,095,300 | |
| 1,350.00 | 0.00 | 0.0% | 1,350.00 | 1,350.00 | 1,350.00 | 0 | |
| 1,350.00 | +25.00 | +1.9% | 1,325.00 | 1,355.00 | 1,300.00 | 1,362,800 | |
| 1,325.00 | -50.00 | -3.6% | 1,375.00 | 1,400.00 | 1,300.00 | 2,014,600 | |
| 1,375.00 | +55.00 | +4.2% | 1,320.00 | 1,410.00 | 1,270.00 | 14,042,300 | |
| 1,320.00 | +85.00 | +6.9% | 1,235.00 | 1,345.00 | 1,210.00 | 22,679,300 | |
| 1,235.00 | -35.00 | -2.8% | 1,270.00 | 1,280.00 | 1,235.00 | 1,432,800 | |
| 1,270.00 | -5.00 | -0.4% | 1,275.00 | 1,290.00 | 1,255.00 | 911,900 | |
| 1,275.00 | -35.00 | -2.7% | 1,310.00 | 1,310.00 | 1,270.00 | 2,472,600 | |
| 1,310.00 | -25.00 | -1.9% | 1,335.00 | 1,355.00 | 1,305.00 | 2,046,900 | |
| 1,335.00 | -55.00 | -4.0% | 1,405.00 | 1,435.00 | 1,330.00 | 4,832,000 | |
| 1,390.00 | +70.00 | +5.3% | 1,325.00 | 1,395.00 | 1,285.00 | 3,806,700 |
- Ticker
- IDX:JECX
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Advertisement Submission
Latest news
Advertisement Submission
Nov 1, 2026
Closed 970.00 (-6.3%) on Nov 2, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 29, 2026
Closed 1,035.00 (-6.8%) on Oct 30, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 14, 2026
Closed 1,640.00 (+0.9%) on Oct 15, 2026
Report of ownership or any changes in share ownership of public companies
Oct 7, 2026
Closed 1,600.00 (+2.9%) on Oct 8, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 1,555.00 (+5.1%) on Oct 7, 2026
Changes in Board of Director or Commissioner
Sep 20, 2026
Closed 1,450.00 (+3.6%) on Sep 21, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 27, 2026
Closed 1,430.00 (+5.5%) on Jul 27, 2026
PT Nitrasanata Dharma Tbk on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 12 in the last 12 months · 12 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Nitrasanata Dharma Tbk.