Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 154.00 154.00 146.00 151.00 113,300 0
28-Dec-2021 157.00 159.00 151.00 154.00 92,700 0
27-Dec-2021 160.00 160.00 154.00 155.00 212,400 0
24-Dec-2021 157.00 162.00 157.00 159.00 72,800 0
23-Dec-2021 163.00 163.00 152.00 158.00 200,800 0
22-Dec-2021 161.00 166.00 158.00 160.00 672,900 0
21-Dec-2021 160.00 162.00 157.00 161.00 94,200 0
20-Dec-2021 164.00 164.00 156.00 160.00 88,700 0
17-Dec-2021 158.00 162.00 154.00 160.00 257,000 0
16-Dec-2021 164.00 166.00 158.00 158.00 560,400 0
15-Dec-2021 164.00 166.00 163.00 163.00 273,100 0
14-Dec-2021 164.00 167.00 162.00 163.00 839,000 0
13-Dec-2021 163.00 166.00 162.00 162.00 457,200 0
10-Dec-2021 165.00 166.00 162.00 162.00 650,800 0
09-Dec-2021 165.00 175.00 161.00 165.00 6,279,700 0
08-Dec-2021 165.00 167.00 163.00 164.00 552,500 0
07-Dec-2021 166.00 181.00 162.00 164.00 7,322,600 0
06-Dec-2021 162.00 169.00 162.00 166.00 399,700 0
03-Dec-2021 169.00 171.00 162.00 162.00 969,700 0
02-Dec-2021 159.00 174.00 156.00 169.00 1,507,700 0
01-Dec-2021 153.00 182.00 152.00 159.00 6,949,400 0
30-Nov-2021 170.00 172.00 162.00 163.00 1,851,900 0
29-Nov-2021 182.00 204.00 173.00 174.00 6,613,100 0
26-Nov-2021 195.00 199.00 182.00 182.00 1,432,700 0
25-Nov-2021 200.00 200.00 193.00 195.00 710,200 0
24-Nov-2021 204.00 204.00 195.00 200.00 1,090,400 0
23-Nov-2021 204.00 206.00 200.00 200.00 747,600 0
22-Nov-2021 202.00 216.00 197.00 204.00 5,486,300 0
19-Nov-2021 204.00 210.00 200.00 202.00 1,354,800 0
18-Nov-2021 198.00 228.00 193.00 202.00 11,730,600 0
17-Nov-2021 204.00 206.00 198.00 198.00 1,533,700 0
16-Nov-2021 210.00 222.00 197.00 204.00 8,490,000 0
15-Nov-2021 199.00 230.00 192.00 206.00 19,758,900 0
12-Nov-2021 202.00 220.00 197.00 199.00 6,063,400 0
11-Nov-2021 188.00 238.00 188.00 202.00 26,751,000 0
10-Nov-2021 232.00 232.00 202.00 202.00 2,167,500 0
09-Nov-2021 169.00 224.00 168.00 216.00 59,338,200 0
08-Nov-2021 174.00 191.00 162.00 169.00 10,951,800 0
05-Nov-2021 159.00 202.00 155.00 174.00 41,250,900 0
04-Nov-2021 160.00 164.00 150.00 155.00 1,114,400 0
03-Nov-2021 161.00 170.00 159.00 159.00 2,252,900 0
02-Nov-2021 150.00 181.00 150.00 162.00 18,448,500 0
01-Nov-2021 194.00 194.00 136.00 158.00 40,803,500 0
29-Oct-2021 131.00 178.00 131.00 146.00 38,210,200 0
28-Oct-2021 132.00 138.00 131.00 132.00 542,300 0
27-Oct-2021 129.00 146.00 127.00 132.00 2,662,900 0
26-Oct-2021 130.00 133.00 126.00 130.00 290,000 0
25-Oct-2021 131.00 132.00 129.00 130.00 151,400 0
22-Oct-2021 129.00 134.00 129.00 131.00 236,500 0
21-Oct-2021 133.00 136.00 129.00 129.00 319,000 0
19-Oct-2021 133.00 139.00 132.00 134.00 197,000 0
18-Oct-2021 135.00 135.00 132.00 134.00 221,400 0