Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 128.00 136.00 121.00 128.00 291,900 0
06-Jun-2022 130.00 133.00 127.00 130.00 80,300 0
03-Jun-2022 130.00 133.00 129.00 130.00 154,200 0
02-Jun-2022 132.00 132.00 129.00 130.00 160,300 0
31-May-2022 135.00 135.00 129.00 132.00 486,500 0
30-May-2022 134.00 138.00 133.00 133.00 359,100 0
27-May-2022 135.00 137.00 133.00 134.00 335,400 0
25-May-2022 134.00 136.00 134.00 135.00 134,100 0
24-May-2022 139.00 140.00 132.00 135.00 759,300 0
23-May-2022 134.00 150.00 134.00 139.00 1,756,400 0
20-May-2022 139.00 139.00 134.00 134.00 371,400 0
19-May-2022 141.00 141.00 133.00 136.00 519,200 0
18-May-2022 152.00 153.00 140.00 140.00 1,575,200 0
17-May-2022 138.00 156.00 133.00 150.00 7,693,000 0
13-May-2022 134.00 141.00 129.00 133.00 445,600 0
12-May-2022 141.00 141.00 133.00 133.00 261,000 0
11-May-2022 141.00 141.00 138.00 140.00 298,700 0
10-May-2022 139.00 149.00 136.00 141.00 1,707,800 0
09-May-2022 137.00 143.00 137.00 139.00 196,700 0
28-Apr-2022 139.00 141.00 137.00 138.00 133,400 0
27-Apr-2022 139.00 139.00 138.00 139.00 97,300 0
26-Apr-2022 139.00 142.00 137.00 138.00 333,000 0
25-Apr-2022 139.00 139.00 137.00 139.00 142,800 0
22-Apr-2022 145.00 145.00 137.00 139.00 171,800 0
21-Apr-2022 143.00 145.00 139.00 139.00 399,000 0
20-Apr-2022 143.00 145.00 141.00 143.00 409,800 0
19-Apr-2022 143.00 153.00 139.00 142.00 7,038,100 0
18-Apr-2022 142.00 145.00 139.00 143.00 629,700 0
14-Apr-2022 142.00 142.00 136.00 138.00 257,300 0
13-Apr-2022 144.00 145.00 141.00 142.00 335,700 0
12-Apr-2022 142.00 156.00 140.00 144.00 4,763,300 0
11-Apr-2022 142.00 148.00 137.00 140.00 2,386,100 0
08-Apr-2022 138.00 152.00 136.00 139.00 3,325,900 0
07-Apr-2022 137.00 141.00 136.00 138.00 1,386,200 0
06-Apr-2022 136.00 155.00 133.00 136.00 11,830,300 0
05-Apr-2022 130.00 153.00 130.00 135.00 8,249,200 0
04-Apr-2022 131.00 134.00 126.00 130.00 460,300 0
01-Apr-2022 139.00 140.00 130.00 130.00 1,500,400 0
31-Mar-2022 141.00 143.00 137.00 139.00 319,300 0
30-Mar-2022 144.00 147.00 139.00 141.00 365,300 0
29-Mar-2022 140.00 148.00 137.00 144.00 1,423,100 0
28-Mar-2022 140.00 153.00 138.00 140.00 3,476,200 0
25-Mar-2022 141.00 144.00 136.00 138.00 592,500 0
24-Mar-2022 139.00 150.00 135.00 139.00 2,335,100 0
23-Mar-2022 140.00 144.00 138.00 140.00 607,400 0
22-Mar-2022 138.00 149.00 132.00 140.00 1,372,600 0
21-Mar-2022 142.00 142.00 134.00 136.00 663,100 0
18-Mar-2022 148.00 148.00 138.00 142.00 2,006,700 0
17-Mar-2022 158.00 159.00 148.00 148.00 1,088,400 0
16-Mar-2022 173.00 204.00 159.00 159.00 27,603,800 0
15-Mar-2022 126.00 170.00 125.00 170.00 19,728,400 0
14-Mar-2022 127.00 127.00 125.00 126.00 250,000 0
11-Mar-2022 125.00 131.00 124.00 125.00 509,700 0
10-Mar-2022 129.00 135.00 125.00 125.00 1,022,600 0
09-Mar-2022 126.00 131.00 124.00 129.00 346,600 0
08-Mar-2022 125.00 131.00 121.00 126.00 280,500 0
07-Mar-2022 133.00 133.00 124.00 125.00 680,300 0
04-Mar-2022 139.00 142.00 132.00 133.00 605,900 0
02-Mar-2022 150.00 157.00 138.00 138.00 2,550,800 0
01-Mar-2022 147.00 157.00 147.00 148.00 5,247,600 0
25-Feb-2022 177.00 204.00 157.00 157.00 16,283,300 0
24-Feb-2022 127.00 168.00 125.00 168.00 17,300,500 0
23-Feb-2022 123.00 128.00 123.00 125.00 890,000 0
22-Feb-2022 125.00 126.00 121.00 123.00 401,600 0
21-Feb-2022 125.00 128.00 123.00 125.00 183,300 0
18-Feb-2022 127.00 130.00 124.00 125.00 379,500 0
17-Feb-2022 124.00 127.00 121.00 126.00 384,000 0
16-Feb-2022 126.00 126.00 124.00 126.00 178,400 0
15-Feb-2022 128.00 128.00 124.00 126.00 209,600 0
14-Feb-2022 128.00 134.00 123.00 128.00 465,800 0
11-Feb-2022 129.00 129.00 126.00 127.00 127,100 0
10-Feb-2022 128.00 130.00 128.00 129.00 297,900 0
09-Feb-2022 128.00 132.00 128.00 128.00 217,900 0
08-Feb-2022 130.00 131.00 128.00 128.00 423,500 0
07-Feb-2022 130.00 143.00 129.00 129.00 5,681,800 0
04-Feb-2022 130.00 132.00 128.00 130.00 748,200 0
03-Feb-2022 138.00 138.00 128.00 129.00 848,800 0
02-Feb-2022 138.00 146.00 135.00 137.00 4,587,400 0
31-Jan-2022 137.00 142.00 135.00 135.00 1,645,600 0
28-Jan-2022 135.00 140.00 132.00 137.00 188,500 0
27-Jan-2022 140.00 142.00 135.00 135.00 756,200 0
26-Jan-2022 143.00 144.00 134.00 140.00 415,600 0
25-Jan-2022 146.00 148.00 141.00 142.00 362,500 0
24-Jan-2022 150.00 159.00 142.00 146.00 5,426,700 0
21-Jan-2022 144.00 151.00 143.00 145.00 987,700 0
20-Jan-2022 148.00 148.00 142.00 144.00 348,300 0
19-Jan-2022 156.00 163.00 145.00 146.00 5,335,900 0
18-Jan-2022 146.00 156.00 143.00 155.00 2,193,100 0
17-Jan-2022 146.00 152.00 144.00 145.00 987,200 0
14-Jan-2022 143.00 165.00 142.00 146.00 5,526,700 0
13-Jan-2022 154.00 155.00 143.00 143.00 1,165,300 0
12-Jan-2022 151.00 174.00 150.00 153.00 15,248,700 0
11-Jan-2022 153.00 155.00 148.00 151.00 967,200 0
10-Jan-2022 151.00 158.00 149.00 151.00 1,780,300 0
07-Jan-2022 150.00 155.00 148.00 149.00 236,800 0
06-Jan-2022 149.00 161.00 148.00 150.00 1,261,900 0
05-Jan-2022 156.00 156.00 149.00 149.00 33,500 0
04-Jan-2022 153.00 157.00 149.00 151.00 220,700 0
03-Jan-2022 150.00 156.00 146.00 153.00 264,900 0
30-Dec-2021 151.00 160.00 146.00 150.00 82,100 0