Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 135.00 135.00 135.00 135.00 0 0
03-Aug-2026 135.00 135.00 135.00 135.00 0 0
31-Jul-2026 135.00 135.00 135.00 135.00 0 0
30-Jul-2026 135.00 135.00 135.00 135.00 0 0
29-Jul-2026 135.00 135.00 135.00 135.00 0 0
28-Jul-2026 135.00 135.00 135.00 135.00 0 0
27-Jul-2026 135.00 135.00 135.00 135.00 0 0
24-Jul-2026 135.00 135.00 135.00 135.00 0 0
23-Jul-2026 135.00 135.00 135.00 135.00 0 0
22-Jul-2026 135.00 135.00 135.00 135.00 0 0
21-Jul-2026 135.00 135.00 135.00 135.00 0 0
20-Jul-2026 135.00 135.00 135.00 135.00 0 0
17-Jul-2026 135.00 135.00 135.00 135.00 0 0
16-Jul-2026 135.00 135.00 135.00 135.00 0 0
15-Jul-2026 135.00 135.00 135.00 135.00 0 0
14-Jul-2026 135.00 135.00 135.00 135.00 0 0
13-Jul-2026 135.00 135.00 135.00 135.00 0 0
10-Jul-2026 135.00 135.00 135.00 135.00 0 0
09-Jul-2026 135.00 135.00 135.00 135.00 0 0
08-Jul-2026 135.00 135.00 135.00 135.00 0 0
07-Jul-2026 135.00 135.00 135.00 135.00 0 0
06-Jul-2026 135.00 135.00 135.00 135.00 0 0
03-Jul-2026 135.00 135.00 135.00 135.00 0 0
02-Jul-2026 135.00 135.00 135.00 135.00 0 0
01-Jul-2026 135.00 135.00 135.00 135.00 0 0
30-Jun-2026 122.00 135.00 122.00 135.00 78,500 0
29-Jun-2026 140.00 140.00 118.00 135.00 28,600 0
26-Jun-2026 129.00 129.00 129.00 129.00 31,500 0
25-Jun-2026 121.00 129.00 121.00 129.00 333,800 0
24-Jun-2026 130.00 130.00 129.00 129.00 6,200 0
23-Jun-2026 120.00 138.00 120.00 130.00 170,200 0
22-Jun-2026 130.00 144.00 130.00 130.00 28,200 0
19-Jun-2026 154.00 154.00 133.00 144.00 152,500 0
18-Jun-2026 147.00 148.00 146.00 146.00 168,900 0
17-Jun-2026 148.00 148.00 147.00 147.00 29,800 0
15-Jun-2026 148.00 148.00 148.00 148.00 303,300 0
12-Jun-2026 136.00 148.00 136.00 148.00 106,300 0
11-Jun-2026 124.00 136.00 124.00 136.00 219,100 0
10-Jun-2026 136.00 136.00 124.00 124.00 327,900 0
09-Jun-2026 124.00 124.00 124.00 124.00 34,600 0
08-Jun-2026 113.00 113.00 113.00 113.00 290,100 0
05-Jun-2026 113.00 123.00 113.00 123.00 180,000 0
04-Jun-2026 124.00 124.00 113.00 124.00 240,400 0
03-Jun-2026 135.00 135.00 125.00 125.00 463,400 0
02-Jun-2026 143.00 143.00 135.00 135.00 86,600 0
29-May-2026 150.00 150.00 139.00 143.00 42,600 0
28-May-2026 138.00 138.00 138.00 138.00 0 0
27-May-2026 138.00 138.00 138.00 138.00 0 0
26-May-2026 137.00 138.00 134.00 138.00 782,900 0
25-May-2026 148.00 148.00 148.00 148.00 278,100 0
22-May-2026 122.00 135.00 122.00 135.00 290,600 0
21-May-2026 149.00 149.00 135.00 135.00 475,200 0
20-May-2026 136.00 149.00 136.00 149.00 443,600 0
19-May-2026 151.00 151.00 136.00 136.00 445,300 0
18-May-2026 130.00 151.00 126.00 151.00 568,900 0
15-May-2026 138.00 138.00 138.00 138.00 0 0
14-May-2026 138.00 138.00 138.00 138.00 0 0
13-May-2026 138.00 151.00 138.00 138.00 321,400 0
12-May-2026 153.00 153.00 138.00 138.00 384,600 0
11-May-2026 152.00 153.00 150.00 153.00 127,700 0
08-May-2026 154.00 154.00 153.00 153.00 438,200 0
07-May-2026 170.00 170.00 169.00 169.00 237,000 0
06-May-2026 150.00 160.00 150.00 160.00 173,700 0
05-May-2026 155.00 160.00 155.00 160.00 227,700 0
04-May-2026 155.00 155.00 155.00 155.00 406,000 0
30-Apr-2026 142.00 142.00 141.00 141.00 1,263,100 0
29-Apr-2026 173.00 173.00 156.00 156.00 572,500 0
28-Apr-2026 174.00 174.00 173.00 173.00 368,500 0
27-Apr-2026 162.00 162.00 160.00 160.00 614,600 0
24-Apr-2026 155.00 155.00 152.00 152.00 775,600 0
23-Apr-2026 170.00 170.00 168.00 168.00 1,326,400 0
22-Apr-2026 226.00 226.00 186.00 186.00 2,651,000 0
21-Apr-2026 206.00 206.00 206.00 206.00 1,228,600 0
20-Apr-2026 188.00 188.00 188.00 188.00 416,700 0
17-Apr-2026 170.00 171.00 170.00 171.00 532,900 0
16-Apr-2026 149.00 156.00 149.00 156.00 310,700 0
15-Apr-2026 126.00 142.00 126.00 142.00 396,800 0
14-Apr-2026 139.00 139.00 136.00 136.00 1,414,300 0
13-Apr-2026 166.00 166.00 151.00 151.00 919,700 0
10-Apr-2026 151.00 151.00 151.00 151.00 794,100 0
09-Apr-2026 138.00 138.00 138.00 138.00 549,300 0
08-Apr-2026 117.00 126.00 117.00 126.00 456,400 0
07-Apr-2026 120.00 120.00 115.00 115.00 254,300 0
06-Apr-2026 124.00 127.00 124.00 127.00 264,600 0
02-Apr-2026 152.00 152.00 137.00 137.00 291,300 0
01-Apr-2026 166.00 166.00 152.00 152.00 120,800 0
31-Mar-2026 151.00 165.00 151.00 165.00 143,900 0
30-Mar-2026 137.00 165.00 137.00 165.00 439,800 0
27-Mar-2026 152.00 152.00 152.00 152.00 1,049,000 0
26-Mar-2026 139.00 139.00 139.00 139.00 228,100 0
25-Mar-2026 125.00 127.00 125.00 127.00 180,000 0
17-Mar-2026 98.00 116.00 98.00 116.00 369,000 0
16-Mar-2026 97.00 106.00 97.00 106.00 256,300 0
13-Mar-2026 101.00 101.00 97.00 97.00 2,223,400 0
12-Mar-2026 107.00 109.00 107.00 107.00 754,400 0
11-Mar-2026 130.00 130.00 118.00 118.00 1,548,200 0
10-Mar-2026 130.00 144.00 130.00 131.00 485,600 0
09-Mar-2026 144.00 144.00 144.00 144.00 206,800 0
06-Mar-2026 159.00 159.00 159.00 159.00 298,800 0
05-Mar-2026 161.00 176.00 161.00 176.00 636,300 0