IDX · CITY · stock
PT Natura City Developments Tbk (CITY) stock price history
Every IDX trading session of PT Natura City Developments Tbk from Oct 1, 2018 to Sep 28, 2026: 1,948 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CITY adjusted close, 2018 to 2026
- IDR 545.00
- All time high, 2018
- IDR 474.00
- 52 week high, IDR 107.00 low
- 1,948
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CITY key facts
- PT Natura City Developments Tbk (CITY) closed at IDR 154.00 on Sep 28, 2026 on IDX.
- CITY's all time high close is IDR 545.00, set on Oct 16, 2018; its all time low close is IDR 50.00 on Feb 24, 2020.
- CITY's 52 week range is IDR 107.00 to IDR 474.00.
- CITY returned +29.4% over the year to Sep 28, 2026 and +6.9% over five years.
- Since Oct 1, 2018 CITY returned -39%, -6.1% a year compounded.
- CITY's deepest drawdown was -90.8% from Oct 16, 2018 to Feb 24, 2020.
- DataCedar holds 1,948 daily sessions of CITY history from Oct 1, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CITY price chart, 2018 to 2026
CITY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -7.2% |
| 6 months | +6.2% |
| Year to date | -62.3% |
| 1 year | +29.4% |
| 3 years | +208.0% |
| 5 years | +6.9% |
| 10 years | n/a |
| Since Oct 1, 2018 | -39.4% |
| Compound annual growth, 8.0 years | -6.1% |
CITY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 545.00 on Oct 16, 2018
- All time low close
- IDR 50.00 on Feb 24, 2020
- 52 week high
- IDR 474.00 on Dec 22, 2025
- 52 week low
- IDR 107.00 on Oct 17, 2025
- Deepest drawdown
- -90.8% from Oct 16, 2018 to Feb 24, 2020, not yet recovered
- Best single session
- +34.8% on Oct 16, 2024
- Worst single session
- -33.1% on Feb 4, 2020
- Volatility, 1 year annualised
- 105.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +285%
- Worst calendar year
- 2019, -71%
CITY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 1, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 368.00 | IDR 414.00 | IDR 108.00 | IDR 154.00 | -62.3% | 488.7M | 178 |
| 2025 | IDR 106.00 | IDR 474.00 | IDR 67.00 | IDR 408.00 | +284.9% | 2B | 236 |
| 2024 | IDR 63.00 | IDR 177.00 | IDR 50.00 | IDR 106.00 | +68.3% | 2.7B | 237 |
| 2023 | IDR 142.00 | IDR 149.00 | IDR 50.00 | IDR 63.00 | -55.6% | 940.8M | 239 |
| 2022 | IDR 175.00 | IDR 198.00 | IDR 131.00 | IDR 142.00 | -18.9% | 79.6M | 246 |
| 2021 | IDR 89.00 | IDR 320.00 | IDR 87.00 | IDR 175.00 | +101.1% | 116.6M | 247 |
| 2020 | IDR 108.00 | IDR 150.00 | IDR 50.00 | IDR 87.00 | -24.3% | 10.7M | 242 |
| 2019 | IDR 398.00 | IDR 418.00 | IDR 107.00 | IDR 115.00 | -71.1% | 161.9M | 257 |
| 2018 | IDR 254.00 | IDR 585.00 | IDR 254.00 | IDR 398.00 | n/a | 465.1M | 66 |
CITY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 154.00 | -12.5% |
| August 2026 | IDR 176.00 | +3.5% |
| July 2026 | IDR 170.00 | +11.8% |
| June 2026 | IDR 152.00 | -6.2% |
| May 2026 | IDR 162.00 | -19.8% |
| April 2026 | IDR 202.00 | +43.3% |
| March 2026 | IDR 141.00 | -36.5% |
| February 2026 | IDR 222.00 | -4.3% |
| January 2026 | IDR 232.00 | -43.1% |
| December 2025 | IDR 408.00 | +126.7% |
| November 2025 | IDR 180.00 | +7.1% |
| October 2025 | IDR 168.00 | +41.2% |
About the CITY data
Daily bars. 1,948 sessions from Oct 1, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CITY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CITY share price history
