Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 107.00 108.00 105.00 107.00 24,700 0
05-Aug-2021 105.00 111.00 104.00 108.00 525,200 0
04-Aug-2021 104.00 106.00 104.00 105.00 177,900 0
03-Aug-2021 105.00 106.00 104.00 104.00 59,600 0
02-Aug-2021 104.00 107.00 103.00 105.00 120,400 0
30-Jul-2021 105.00 107.00 103.00 104.00 169,800 0
29-Jul-2021 105.00 106.00 103.00 105.00 169,500 0
28-Jul-2021 104.00 110.00 103.00 104.00 307,100 0
27-Jul-2021 104.00 113.00 100.00 104.00 1,094,400 0
26-Jul-2021 106.00 106.00 103.00 104.00 443,800 0
23-Jul-2021 102.00 104.00 101.00 101.00 139,000 0
22-Jul-2021 103.00 105.00 100.00 103.00 511,400 0
21-Jul-2021 104.00 112.00 99.00 107.00 370,200 0
19-Jul-2021 107.00 110.00 100.00 104.00 384,500 0
16-Jul-2021 105.00 117.00 99.00 106.00 559,700 0
15-Jul-2021 106.00 109.00 103.00 105.00 206,100 0
14-Jul-2021 110.00 113.00 105.00 106.00 142,900 0
13-Jul-2021 110.00 114.00 109.00 109.00 260,100 0
12-Jul-2021 114.00 114.00 109.00 109.00 160,900 0
09-Jul-2021 118.00 118.00 111.00 114.00 287,500 0
08-Jul-2021 114.00 127.00 110.00 117.00 874,500 0
07-Jul-2021 119.00 119.00 111.00 114.00 904,800 0
06-Jul-2021 126.00 126.00 119.00 119.00 985,000 0
05-Jul-2021 139.00 140.00 127.00 127.00 4,082,700 0
02-Jul-2021 107.00 155.00 107.00 136.00 77,489,400 0
01-Jul-2021 115.00 115.00 115.00 115.00 54,400 0
30-Jun-2021 123.00 123.00 123.00 123.00 34,800 0
29-Jun-2021 132.00 132.00 132.00 132.00 54,400 0
28-Jun-2021 141.00 141.00 141.00 141.00 201,900 0
25-Jun-2021 152.00 152.00 151.00 151.00 581,800 0
24-Jun-2021 174.00 174.00 162.00 162.00 544,700 0
23-Jun-2021 174.00 174.00 174.00 174.00 417,400 0
22-Jun-2021 194.00 194.00 183.00 187.00 1,170,900 0
21-Jun-2021 174.00 196.00 174.00 196.00 2,072,300 0