Stock listing
IDX:NZIA PT Nusantara Almazia Tbk Saham
Follow PT Nusantara Almazia Tbk into a list and get an email when it puts out news.
Share price · IDX:NZIA
91.00 IDR -2.00 (-2.2%)
Close on Nov 2, 2026
- Day range
- 87.00 – 99.00 IDRNov 2, 2026
- Volume
- 1.19M sharesNov 2, 2026
- Market cap
- 200.0B IDRAt the close on Nov 2, 2026 · price × 2.20B shares outstanding
- 52-week range
- 84.00 – 316.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 4.98B IDRMedian day 4.25M 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:NZIA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 91.00 | -2.00 | -2.2% | 93.00 | 99.00 | 87.00 | 1,189,200 | |
| 93.00 | -7.00 | -7.0% | 102.00 | 102.00 | 93.00 | 1,853,000 | |
| 100.00 | -5.00 | -4.8% | 105.00 | 107.00 | 98.00 | 1,605,500 | |
| 105.00 | -4.00 | -3.7% | 109.00 | 109.00 | 103.00 | 1,311,300 | |
| 109.00 | -2.00 | -1.8% | 114.00 | 115.00 | 104.00 | 2,425,900 | |
| 111.00 | -2.00 | -1.8% | 113.00 | 115.00 | 110.00 | 2,283,500 | |
| 113.00 | +6.00 | +5.6% | 107.00 | 124.00 | 107.00 | 6,761,400 | |
| 107.00 | +1.00 | +0.9% | 105.00 | 116.00 | 100.00 | 6,997,900 | |
| 106.00 | -2.00 | -1.9% | 108.00 | 110.00 | 105.00 | 1,754,700 | |
| 108.00 | 0.00 | 0.0% | 101.00 | 120.00 | 101.00 | 11,473,000 | |
| 108.00 | -8.00 | -6.9% | 108.00 | 108.00 | 108.00 | 312,400 | |
| 116.00 | -20.00 | -14.7% | 123.00 | 131.00 | 116.00 | 922,900 | |
| 136.00 | -3.00 | -2.2% | 139.00 | 140.00 | 132.00 | 2,852,300 | |
| 139.00 | 0.00 | 0.0% | 139.00 | 142.00 | 136.00 | 849,000 | |
| 139.00 | -4.00 | -2.8% | 143.00 | 144.00 | 131.00 | 1,759,000 | |
| 143.00 | -9.00 | -5.9% | 153.00 | 153.00 | 139.00 | 2,888,900 | |
| 152.00 | +2.00 | +1.3% | 150.00 | 153.00 | 146.00 | 1,447,600 | |
| 150.00 | -6.00 | -3.8% | 154.00 | 157.00 | 150.00 | 1,666,700 | |
| 156.00 | 0.00 | 0.0% | 156.00 | 158.00 | 153.00 | 1,629,700 | |
| 156.00 | +2.00 | +1.3% | 155.00 | 158.00 | 151.00 | 3,126,600 | |
| 154.00 | +10.00 | +6.9% | 144.00 | 157.00 | 144.00 | 5,854,500 | |
| 144.00 | -2.00 | -1.4% | 148.00 | 148.00 | 143.00 | 1,522,500 | |
| 146.00 | 0.00 | 0.0% | 149.00 | 150.00 | 142.00 | 2,285,100 | |
| 146.00 | -1.00 | -0.7% | 147.00 | 157.00 | 146.00 | 3,857,100 | |
| 147.00 | +1.00 | +0.7% | 147.00 | 155.00 | 134.00 | 7,917,500 | |
| 146.00 | -3.00 | -2.0% | 149.00 | 155.00 | 143.00 | 4,469,600 | |
| 149.00 | -18.00 | -10.8% | 168.00 | 168.00 | 145.00 | 7,559,700 | |
| 167.00 | -1.00 | -0.6% | 168.00 | 171.00 | 162.00 | 4,713,100 | |
| 168.00 | +6.00 | +3.7% | 162.00 | 172.00 | 162.00 | 8,459,500 | |
| 162.00 | -12.00 | -6.9% | 178.00 | 178.00 | 161.00 | 7,935,800 | |
| 174.00 | +1.00 | +0.6% | 173.00 | 178.00 | 170.00 | 5,591,600 | |
| 173.00 | -6.00 | -3.4% | 179.00 | 184.00 | 173.00 | 9,428,700 | |
| 179.00 | -2.00 | -1.1% | 181.00 | 181.00 | 173.00 | 14,039,000 | |
| 181.00 | -18.00 | -9.0% | 220.00 | 224.00 | 181.00 | 175,277,600 | |
| 199.00 | +14.00 | +7.6% | 189.00 | 199.00 | 181.00 | 19,461,600 | |
| 185.00 | -5.00 | -2.6% | 191.00 | 195.00 | 177.00 | 13,872,000 | |
| 190.00 | -9.00 | -4.5% | 191.00 | 198.00 | 186.00 | 11,033,800 | |
| 199.00 | +7.00 | +3.6% | 193.00 | 204.00 | 187.00 | 30,156,400 | |
| 192.00 | -6.00 | -3.0% | 199.00 | 200.00 | 190.00 | 17,721,600 | |
| 198.00 | -30.00 | -13.2% | 230.00 | 270.00 | 195.00 | 290,267,700 | |
| 228.00 | +54.00 | +31.0% | 170.00 | 230.00 | 168.00 | 94,920,000 | |
| 174.00 | +2.00 | +1.2% | 169.00 | 183.00 | 165.00 | 33,491,600 | |
| 172.00 | +4.00 | +2.4% | 169.00 | 176.00 | 164.00 | 37,373,400 | |
| 168.00 | -11.00 | -6.1% | 186.00 | 202.00 | 165.00 | 188,415,100 | |
| 179.00 | +35.00 | +24.3% | 146.00 | 187.00 | 143.00 | 121,811,800 | |
| 144.00 | -5.00 | -3.4% | 151.00 | 152.00 | 143.00 | 11,716,000 | |
| 149.00 | +3.00 | +2.1% | 149.00 | 158.00 | 147.00 | 19,648,000 | |
| 146.00 | -2.00 | -1.4% | 148.00 | 153.00 | 141.00 | 25,022,200 | |
| 148.00 | -11.00 | -6.9% | 171.00 | 199.00 | 148.00 | 363,096,700 | |
| 159.00 | 0.00 | 0.0% | 159.00 | 159.00 | 159.00 | 0 | |
| 159.00 | +24.00 | +17.8% | 135.00 | 176.00 | 134.00 | 267,602,500 | |
| 135.00 | 0.00 | 0.0% | 136.00 | 147.00 | 133.00 | 13,962,900 | |
| 135.00 | +1.00 | +0.7% | 136.00 | 136.00 | 131.00 | 2,264,000 | |
| 134.00 | -2.00 | -1.5% | 136.00 | 137.00 | 133.00 | 1,732,900 | |
| 136.00 | +1.00 | +0.7% | 138.00 | 138.00 | 133.00 | 2,393,300 | |
| 135.00 | 0.00 | 0.0% | 135.00 | 135.00 | 135.00 | 0 | |
| 135.00 | -3.00 | -2.2% | 138.00 | 138.00 | 134.00 | 3,709,100 | |
| 138.00 | -1.00 | -0.7% | 139.00 | 140.00 | 137.00 | 2,642,800 | |
| 139.00 | 0.00 | 0.0% | 139.00 | 141.00 | 137.00 | 3,518,400 | |
| 139.00 | -9.00 | -6.1% | 148.00 | 148.00 | 136.00 | 9,968,500 | |
| 148.00 | +8.00 | +5.7% | 140.00 | 148.00 | 139.00 | 12,140,600 | |
| 140.00 | -1.00 | -0.7% | 140.00 | 141.00 | 139.00 | 2,106,800 | |
| 141.00 | -1.00 | -0.7% | 142.00 | 142.00 | 139.00 | 3,570,500 | |
| 142.00 | +2.00 | +1.4% | 141.00 | 144.00 | 139.00 | 3,372,900 | |
| 140.00 | +1.00 | +0.7% | 140.00 | 141.00 | 139.00 | 1,675,000 | |
| 139.00 | -2.00 | -1.4% | 143.00 | 143.00 | 137.00 | 4,021,300 |
- Ticker
- IDX:NZIA
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 26, 2026
Closed 111.00 (-1.8%) on Oct 26, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 152.00 (+1.3%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Aug 28, 2026
Closed 149.00 (+2.1%) on Aug 28, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Aug 27, 2026
Closed 146.00 (-1.4%) on Aug 27, 2026
Advertisement Submission
Jul 30, 2026
Closed 141.00 (+2.2%) on Jul 31, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 8, 2026
Closed 196.00 (-14.8%) on Jun 8, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 25, 2026
Closed 116.00 (-0.9%) on May 25, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 157.00 (0.0%) on May 1, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
Apr 15, 2026
Closed 199.00 (-2.5%) on Apr 15, 2026
PT Nusantara Almazia Tbk on 6ix
- Sector
- Real estate
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Nusantara Almazia Tbk.