Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
02-Jan-2023 83.00 83.00 77.00 81.00 49,400 0
30-Dec-2022 81.00 82.00 81.00 81.00 10,300 0
29-Dec-2022 82.00 83.00 79.00 82.00 5,400 0
28-Dec-2022 82.00 85.00 80.00 81.00 27,800 0
27-Dec-2022 82.00 83.00 81.00 82.00 24,600 0
26-Dec-2022 83.00 87.00 81.00 84.00 5,000 0
23-Dec-2022 82.00 85.00 82.00 83.00 3,300 0
22-Dec-2022 85.00 85.00 82.00 85.00 300 0
21-Dec-2022 85.00 85.00 85.00 85.00 100 0
20-Dec-2022 83.00 85.00 83.00 85.00 17,100 0
19-Dec-2022 84.00 85.00 83.00 84.00 32,900 0
16-Dec-2022 83.00 86.00 82.00 84.00 1,900 0
15-Dec-2022 85.00 93.00 82.00 83.00 74,600 0
14-Dec-2022 86.00 86.00 83.00 85.00 4,800 0
13-Dec-2022 83.00 84.00 82.00 84.00 39,600 0
12-Dec-2022 87.00 87.00 83.00 87.00 9,900 0
09-Dec-2022 86.00 87.00 85.00 87.00 18,000 0
08-Dec-2022 84.00 88.00 82.00 86.00 23,300 0
07-Dec-2022 88.00 89.00 84.00 84.00 16,700 0
06-Dec-2022 86.00 92.00 86.00 87.00 32,900 0
05-Dec-2022 90.00 94.00 84.00 92.00 126,300 0
02-Dec-2022 89.00 90.00 83.00 90.00 82,500 0
01-Dec-2022 89.00 90.00 84.00 89.00 33,200 0
30-Nov-2022 90.00 90.00 89.00 90.00 6,300 0
29-Nov-2022 90.00 91.00 86.00 90.00 44,700 0
28-Nov-2022 85.00 92.00 81.00 91.00 71,500 0
25-Nov-2022 82.00 88.00 82.00 85.00 3,800 0
24-Nov-2022 85.00 89.00 84.00 85.00 57,700 0
23-Nov-2022 87.00 94.00 81.00 86.00 579,100 0
22-Nov-2022 81.00 86.00 79.00 86.00 119,400 0
21-Nov-2022 79.00 81.00 79.00 79.00 15,000 0
18-Nov-2022 79.00 79.00 79.00 79.00 2,200 0
17-Nov-2022 81.00 81.00 79.00 79.00 22,200 0
16-Nov-2022 83.00 84.00 80.00 81.00 9,900 0
15-Nov-2022 80.00 83.00 79.00 83.00 30,400 0
14-Nov-2022 79.00 83.00 79.00 79.00 13,500 0
11-Nov-2022 79.00 84.00 79.00 79.00 22,100 0
10-Nov-2022 81.00 83.00 81.00 81.00 9,100 0
09-Nov-2022 84.00 84.00 81.00 83.00 13,900 0
08-Nov-2022 83.00 85.00 81.00 84.00 2,500 0
07-Nov-2022 81.00 83.00 80.00 81.00 49,100 0
04-Nov-2022 79.00 81.00 78.00 80.00 4,700 0
03-Nov-2022 81.00 81.00 78.00 78.00 64,100 0
02-Nov-2022 83.00 83.00 81.00 82.00 15,500 0
01-Nov-2022 83.00 83.00 80.00 83.00 29,300 0
31-Oct-2022 83.00 84.00 79.00 79.00 99,000 0
28-Oct-2022 80.00 84.00 80.00 84.00 26,600 0
27-Oct-2022 83.00 83.00 78.00 80.00 107,600 0
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