IDX · NZIA · stock
PT Nusantara Almazia Tbk (NZIA) stock price history
Every IDX trading session of PT Nusantara Almazia Tbk from Sep 25, 2019 to Nov 13, 2026: 1,722 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.
NZIA adjusted close, 2019 to 2026
- IDR 1,281
- All time high, 2019
- IDR 316.00
- 52 week high, IDR 77.00 low
- 1,722
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
NZIA key facts
- PT Nusantara Almazia Tbk (NZIA) closed at IDR 84.00 on Nov 13, 2026 on IDX.
- NZIA's all time high close is IDR 1,281, set on Oct 22, 2019; its all time low close is IDR 50.00 on Jun 4, 2024.
- NZIA's 52 week range is IDR 77.00 to IDR 316.00.
- NZIA returned -22.9% over the year to Nov 13, 2026 and -45.8% over five years.
- Since Sep 25, 2019 NZIA returned -74%, -17.4% a year compounded.
- NZIA's deepest drawdown was -96.1% from Oct 22, 2019 to Jun 4, 2024.
- DataCedar holds 1,722 daily sessions of NZIA history from Sep 25, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NZIA price chart, 2019 to 2026
NZIA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -39.6% |
| 3 months | -39.1% |
| 6 months | -48.5% |
| Year to date | -25.7% |
| 1 year | -22.9% |
| 3 years | -19.2% |
| 5 years | -45.8% |
| 10 years | n/a |
| Since Sep 25, 2019 | -74.4% |
| Compound annual growth, 7.1 years | -17.4% |
NZIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,281 on Oct 22, 2019
- All time low close
- IDR 50.00 on Jun 4, 2024
- 52 week high
- IDR 316.00 on Mar 31, 2026
- 52 week low
- IDR 77.00 on Nov 6, 2026
- Deepest drawdown
- -96.1% from Oct 22, 2019 to Jun 4, 2024, not yet recovered
- Best single session
- +34.9% on Jan 3, 2024
- Worst single session
- -22.4% on Nov 12, 2024
- Volatility, 1 year annualised
- 131.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2022, +125%
- Worst calendar year
- 2020, -78%
NZIA 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. 2019 starts on Sep 25, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 115.00 | IDR 316.00 | IDR 77.00 | IDR 84.00 | -25.7% | 7.2B | 208 |
| 2025 | IDR 68.00 | IDR 141.00 | IDR 50.00 | IDR 113.00 | +63.8% | 2.1B | 236 |
| 2024 | IDR 83.00 | IDR 120.00 | IDR 50.00 | IDR 69.00 | -15.9% | 1.2B | 237 |
| 2023 | IDR 330.00 | IDR 350.00 | IDR 76.00 | IDR 82.00 | -76.8% | 2.5B | 239 |
| 2022 | IDR 157.00 | IDR 388.00 | IDR 122.00 | IDR 354.00 | +125.5% | 1.5B | 246 |
| 2021 | IDR 180.00 | IDR 324.00 | IDR 123.00 | IDR 157.00 | -12.8% | 120.7M | 247 |
| 2020 | IDR 853.77 | IDR 853.77 | IDR 107.00 | IDR 180.00 | -77.9% | 32.8M | 242 |
| 2019 | IDR 327.61 | IDR 1,286 | IDR 327.61 | IDR 814.06 | n/a | 259.3M | 67 |
NZIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 84.00 | -9.7% |
| October 2026 | IDR 93.00 | -36.3% |
| September 2026 | IDR 146.00 | +1.4% |
| August 2026 | IDR 144.00 | +2.1% |
| July 2026 | IDR 141.00 | +3.7% |
| June 2026 | IDR 136.00 | +3.0% |
| May 2026 | IDR 132.00 | -15.9% |
| April 2026 | IDR 157.00 | -29.3% |
| March 2026 | IDR 222.00 | -28.4% |
| February 2026 | IDR 310.00 | +162.7% |
| January 2026 | IDR 118.00 | +4.4% |
| December 2025 | IDR 113.00 | -1.7% |
About the NZIA data
Daily bars. 1,722 sessions from Sep 25, 2019 to Nov 13, 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 Nov 5, 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 Sep 25, 2019, 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/idx%3ANZIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NZIA share price history
