Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 81.00 83.00 81.00 83.00 7,300 0
25-Oct-2022 82.00 85.00 81.00 81.00 31,200 0
24-Oct-2022 81.00 85.00 81.00 82.00 23,100 0
21-Oct-2022 86.00 86.00 81.00 81.00 30,200 0
20-Oct-2022 80.00 86.00 80.00 85.00 45,500 0
19-Oct-2022 84.00 87.00 79.00 80.00 132,900 0
18-Oct-2022 85.00 85.00 82.00 84.00 701,400 0
17-Oct-2022 88.00 88.00 85.00 88.00 6,000 0
14-Oct-2022 86.00 89.00 85.00 88.00 13,900 0
13-Oct-2022 86.00 88.00 86.00 86.00 4,400 0
12-Oct-2022 88.00 88.00 85.00 88.00 23,200 0
11-Oct-2022 87.00 89.00 87.00 87.00 13,800 0
10-Oct-2022 91.00 92.00 86.00 89.00 38,200 0
07-Oct-2022 85.00 94.00 84.00 91.00 584,800 0
06-Oct-2022 86.00 87.00 85.00 86.00 26,200 0
05-Oct-2022 88.00 89.00 85.00 87.00 78,200 0
04-Oct-2022 87.00 90.00 84.00 87.00 144,800 0
03-Oct-2022 90.00 90.00 85.00 90.00 38,300 0
30-Sep-2022 91.00 92.00 88.00 90.00 125,800 0
29-Sep-2022 92.00 92.00 90.00 91.00 24,400 0
28-Sep-2022 90.00 93.00 90.00 92.00 27,800 0
27-Sep-2022 97.00 97.00 90.00 91.00 846,200 0
26-Sep-2022 93.00 102.00 89.00 89.00 488,200 0
23-Sep-2022 95.00 95.00 93.00 93.00 5,200 0
22-Sep-2022 94.00 95.00 93.00 93.00 8,900 0
21-Sep-2022 95.00 95.00 93.00 95.00 62,100 0
20-Sep-2022 96.00 98.00 93.00 95.00 65,700 0
19-Sep-2022 98.00 98.00 96.00 96.00 19,900 0
16-Sep-2022 99.00 101.00 95.00 98.00 104,200 0
15-Sep-2022 107.00 108.00 100.00 100.00 1,842,800 0
14-Sep-2022 100.00 107.00 98.00 107.00 560,400 0
13-Sep-2022 103.00 105.00 94.00 99.00 439,600 0
12-Sep-2022 114.00 115.00 100.00 100.00 1,201,800 0
09-Sep-2022 99.00 107.00 99.00 107.00 2,187,700 0
08-Sep-2022 97.00 98.00 97.00 98.00 87,700 0
07-Sep-2022 100.00 100.00 96.00 97.00 34,200 0
06-Sep-2022 99.00 99.00 96.00 98.00 41,700 0
05-Sep-2022 96.00 99.00 96.00 98.00 165,900 0
02-Sep-2022 99.00 99.00 94.00 96.00 87,500 0
01-Sep-2022 95.00 99.00 95.00 97.00 207,300 0
31-Aug-2022 96.00 96.00 93.00 96.00 155,000 0
30-Aug-2022 93.00 95.00 93.00 94.00 92,400 0
29-Aug-2022 96.00 96.00 92.00 93.00 131,000 0
26-Aug-2022 94.00 96.00 93.00 96.00 45,800 0
25-Aug-2022 97.00 98.00 94.00 94.00 207,500 0
24-Aug-2022 97.00 97.00 96.00 96.00 73,100 0
23-Aug-2022 96.00 97.00 96.00 96.00 700 0
22-Aug-2022 97.00 98.00 96.00 97.00 9,600 0
19-Aug-2022 97.00 98.00 95.00 97.00 51,500 0
18-Aug-2022 98.00 98.00 96.00 97.00 38,700 0
16-Aug-2022 96.00 98.00 96.00 98.00 12,000 0
15-Aug-2022 98.00 99.00 96.00 96.00 56,600 0
12-Aug-2022 97.00 99.00 97.00 97.00 51,400 0
11-Aug-2022 98.00 98.00 96.00 97.00 33,000 0
10-Aug-2022 97.00 100.00 97.00 97.00 19,000 0
09-Aug-2022 99.00 100.00 97.00 98.00 19,400 0
08-Aug-2022 96.00 100.00 94.00 98.00 66,200 0
05-Aug-2022 99.00 99.00 95.00 96.00 65,800 0
04-Aug-2022 99.00 99.00 96.00 96.00 159,800 0
03-Aug-2022 98.00 99.00 97.00 98.00 96,900 0
02-Aug-2022 99.00 101.00 99.00 99.00 62,700 0
01-Aug-2022 99.00 100.00 98.00 100.00 81,900 0
29-Jul-2022 101.00 101.00 98.00 99.00 52,200 0
28-Jul-2022 100.00 100.00 98.00 99.00 163,400 0
27-Jul-2022 100.00 100.00 97.00 100.00 224,600 0
26-Jul-2022 100.00 102.00 100.00 100.00 68,800 0
25-Jul-2022 101.00 101.00 100.00 100.00 76,200 0
22-Jul-2022 102.00 102.00 100.00 101.00 133,400 0
21-Jul-2022 100.00 102.00 99.00 102.00 218,900 0
20-Jul-2022 101.00 102.00 98.00 100.00 394,300 0
19-Jul-2022 101.00 103.00 100.00 101.00 211,000 0
18-Jul-2022 100.00 104.00 100.00 101.00 1,071,800 0
15-Jul-2022 114.00 115.00 107.00 107.00 1,096,300 0
14-Jul-2022 103.00 114.00 103.00 114.00 2,181,400 0
13-Jul-2022 109.00 109.00 102.00 104.00 478,300 0
12-Jul-2022 109.00 116.00 106.00 109.00 656,800 0
11-Jul-2022 110.00 113.00 106.00 109.00 379,000 0
08-Jul-2022 106.00 113.00 104.00 109.00 1,585,100 0
07-Jul-2022 110.00 110.00 110.00 110.00 238,900 0
06-Jul-2022 129.00 138.00 118.00 118.00 4,142,100 0
05-Jul-2022 121.00 126.00 116.00 126.00 1,622,600 0
04-Jul-2022 106.00 115.00 106.00 115.00 842,500 0
01-Jul-2022 110.00 110.00 103.00 105.00 69,400 0
30-Jun-2022 109.00 110.00 103.00 110.00 40,300 0
29-Jun-2022 109.00 109.00 107.00 109.00 14,600 0
28-Jun-2022 107.00 111.00 103.00 109.00 33,600 0
27-Jun-2022 103.00 106.00 103.00 106.00 33,600 0
24-Jun-2022 108.00 110.00 103.00 108.00 23,900 0
23-Jun-2022 106.00 110.00 101.00 108.00 19,500 0
22-Jun-2022 103.00 111.00 103.00 107.00 37,900 0
21-Jun-2022 104.00 107.00 102.00 106.00 52,800 0
20-Jun-2022 114.00 114.00 103.00 105.00 87,000 0
17-Jun-2022 114.00 120.00 107.00 110.00 279,300 0
16-Jun-2022 124.00 124.00 110.00 114.00 353,200 0
15-Jun-2022 122.00 122.00 114.00 117.00 113,000 0
14-Jun-2022 126.00 126.00 122.00 122.00 40,900 0
13-Jun-2022 126.00 127.00 123.00 123.00 83,700 0
10-Jun-2022 129.00 130.00 122.00 126.00 238,800 0
09-Jun-2022 128.00 129.00 124.00 129.00 105,300 0
08-Jun-2022 131.00 132.00 125.00 128.00 105,300 0