Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
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
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