Stock listing
IDX:JELI PT Niramas Utama Tbk Saham
Follow PT Niramas Utama Tbk into a list and get an email when it puts out news.
Share price · IDX:JELI
228.00 IDR -16.00 (-6.6%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- 228.00 – 244.00 IDROct 30, 2026
- Volume
- 4.00M sharesOct 30, 2026
- Traded on an average day
- 7.05B IDRMedian day 4.08M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:JELI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 228.00 | -16.00 | -6.6% | 240.00 | 244.00 | 228.00 | 4,002,100 | |
| 244.00 | -14.00 | -5.4% | 260.00 | 264.00 | 240.00 | 2,115,800 | |
| 258.00 | -10.00 | -3.7% | 268.00 | 274.00 | 250.00 | 3,285,800 | |
| 268.00 | -20.00 | -6.9% | 282.00 | 290.00 | 268.00 | 3,197,300 | |
| 288.00 | -16.00 | -5.3% | 304.00 | 308.00 | 286.00 | 2,758,600 | |
| 304.00 | +14.00 | +4.8% | 292.00 | 306.00 | 292.00 | 3,168,100 | |
| 290.00 | +2.00 | +0.7% | 284.00 | 300.00 | 276.00 | 1,724,200 | |
| 288.00 | -4.00 | -1.4% | 292.00 | 298.00 | 278.00 | 1,359,100 | |
| 292.00 | +14.00 | +5.0% | 260.00 | 308.00 | 260.00 | 8,001,800 | |
| 278.00 | -20.00 | -6.7% | 278.00 | 278.00 | 278.00 | 1,207,300 | |
| 298.00 | -52.00 | -14.9% | 316.00 | 316.00 | 298.00 | 2,716,900 | |
| 350.00 | -20.00 | -5.4% | 368.00 | 368.00 | 350.00 | 3,025,200 | |
| 370.00 | -6.00 | -1.6% | 376.00 | 390.00 | 368.00 | 2,201,900 | |
| 376.00 | -4.00 | -1.1% | 380.00 | 390.00 | 360.00 | 2,363,000 | |
| 380.00 | -20.00 | -5.0% | 402.00 | 404.00 | 380.00 | 2,786,800 | |
| 400.00 | -4.00 | -1.0% | 404.00 | 410.00 | 396.00 | 1,737,200 | |
| 404.00 | -32.00 | -7.3% | 444.00 | 452.00 | 400.00 | 9,992,500 | |
| 436.00 | +12.00 | +2.8% | 424.00 | 442.00 | 416.00 | 7,538,400 | |
| 424.00 | -6.00 | -1.4% | 430.00 | 440.00 | 418.00 | 4,067,100 | |
| 430.00 | +36.00 | +9.1% | 394.00 | 436.00 | 392.00 | 7,617,900 | |
| 394.00 | -16.00 | -3.9% | 410.00 | 414.00 | 390.00 | 3,442,100 | |
| 410.00 | -4.00 | -1.0% | 414.00 | 418.00 | 402.00 | 2,075,400 | |
| 414.00 | 0.00 | 0.0% | 414.00 | 428.00 | 404.00 | 2,030,200 | |
| 414.00 | +4.00 | +1.0% | 410.00 | 428.00 | 398.00 | 5,168,900 | |
| 410.00 | -28.00 | -6.4% | 438.00 | 438.00 | 404.00 | 5,471,300 | |
| 438.00 | -24.00 | -5.2% | 462.00 | 466.00 | 438.00 | 4,624,700 | |
| 462.00 | -20.00 | -4.1% | 482.00 | 484.00 | 460.00 | 2,751,800 | |
| 482.00 | +10.00 | +2.1% | 476.00 | 498.00 | 472.00 | 2,390,500 | |
| 472.00 | -22.00 | -4.5% | 494.00 | 498.00 | 466.00 | 3,147,500 | |
| 494.00 | -6.00 | -1.2% | 505.00 | 515.00 | 482.00 | 3,358,300 | |
| 500.00 | +26.00 | +5.5% | 474.00 | 545.00 | 456.00 | 16,466,400 | |
| 474.00 | -8.00 | -1.7% | 484.00 | 486.00 | 470.00 | 3,407,300 | |
| 482.00 | -4.00 | -0.8% | 490.00 | 492.00 | 480.00 | 2,225,100 | |
| 486.00 | +4.00 | +0.8% | 482.00 | 498.00 | 482.00 | 2,863,600 | |
| 482.00 | -33.00 | -6.4% | 515.00 | 520.00 | 482.00 | 8,473,000 | |
| 515.00 | -15.00 | -2.8% | 530.00 | 530.00 | 505.00 | 3,306,600 | |
| 530.00 | -45.00 | -7.8% | 575.00 | 585.00 | 490.00 | 19,355,400 | |
| 575.00 | -5.00 | -0.9% | 580.00 | 590.00 | 570.00 | 4,021,700 | |
| 580.00 | -10.00 | -1.7% | 590.00 | 590.00 | 580.00 | 5,477,600 | |
| 590.00 | -5.00 | -0.8% | 595.00 | 600.00 | 585.00 | 2,938,700 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 605.00 | 590.00 | 3,727,100 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 610.00 | 590.00 | 5,150,200 | |
| 600.00 | +5.00 | +0.8% | 600.00 | 605.00 | 590.00 | 3,268,000 | |
| 595.00 | +5.00 | +0.8% | 590.00 | 600.00 | 585.00 | 3,959,100 | |
| 590.00 | -5.00 | -0.8% | 600.00 | 610.00 | 590.00 | 4,082,000 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 605.00 | 590.00 | 4,106,300 | |
| 600.00 | +15.00 | +2.6% | 580.00 | 600.00 | 560.00 | 6,671,700 | |
| 585.00 | -25.00 | -4.1% | 610.00 | 610.00 | 585.00 | 8,125,400 | |
| 610.00 | -15.00 | -2.4% | 625.00 | 625.00 | 610.00 | 4,345,700 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 635.00 | 615.00 | 4,816,200 | |
| 630.00 | -5.00 | -0.8% | 645.00 | 650.00 | 625.00 | 4,845,800 | |
| 635.00 | +25.00 | +4.1% | 610.00 | 665.00 | 600.00 | 22,125,900 | |
| 610.00 | -15.00 | -2.4% | 625.00 | 635.00 | 605.00 | 8,084,600 | |
| 625.00 | -10.00 | -1.6% | 635.00 | 645.00 | 615.00 | 6,075,000 | |
| 635.00 | -35.00 | -5.2% | 670.00 | 670.00 | 630.00 | 10,747,800 | |
| 670.00 | -15.00 | -2.2% | 695.00 | 715.00 | 645.00 | 35,443,400 | |
| 685.00 | +20.00 | +3.0% | 665.00 | 685.00 | 635.00 | 11,890,800 | |
| 665.00 | -15.00 | -2.2% | 685.00 | 700.00 | 665.00 | 13,106,800 | |
| 680.00 | 0.00 | 0.0% | 680.00 | 690.00 | 665.00 | 8,288,700 | |
| 680.00 | -20.00 | -2.9% | 700.00 | 705.00 | 665.00 | 16,867,700 | |
| 700.00 | -25.00 | -3.4% | 725.00 | 725.00 | 690.00 | 21,967,200 | |
| 725.00 | -60.00 | -7.6% | 785.00 | 855.00 | 710.00 | 146,124,000 | |
| 785.00 | +155.00 | +24.6% | 635.00 | 785.00 | 630.00 | 154,549,100 | |
| 630.00 | +25.00 | +4.1% | 595.00 | 635.00 | 595.00 | 15,697,200 | |
| 605.00 | -5.00 | -0.8% | 615.00 | 625.00 | 575.00 | 15,727,500 |
- Ticker
- IDX:JELI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 20, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 20, 2026
Closed 288.00 (-1.4%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 10, 2026
Closed 380.00 (-5.0%) on Oct 12, 2026
Clarification on the Unusual Trading Activity in JELI Shares (CORRECTION)
Aug 1, 2026
Closed 785.00 (+24.6%) on Aug 3, 2026
Clarification on the Unusual Trading Activity in JELI Shares
Jul 31, 2026
Closed 630.00 (+4.1%) on Jul 31, 2026
PT Niramas Utama Tbk on 6ix
- News releases
- 6 in the last 12 months · 6 in all · newest Oct 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Niramas Utama Tbk.