Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
20-May-2026 136.00 149.00 136.00 149.00 443,600 0
19-May-2026 151.00 151.00 136.00 136.00 445,300 0
18-May-2026 130.00 151.00 126.00 151.00 568,900 0
15-May-2026 138.00 138.00 138.00 138.00 0 0
14-May-2026 138.00 138.00 138.00 138.00 0 0
13-May-2026 138.00 151.00 138.00 138.00 321,400 0
12-May-2026 153.00 153.00 138.00 138.00 384,600 0
11-May-2026 152.00 153.00 150.00 153.00 127,700 0
08-May-2026 154.00 154.00 153.00 153.00 438,200 0
07-May-2026 170.00 170.00 169.00 169.00 237,000 0
06-May-2026 150.00 160.00 150.00 160.00 173,700 0
05-May-2026 155.00 160.00 155.00 160.00 227,700 0
04-May-2026 155.00 155.00 155.00 155.00 406,000 0
30-Apr-2026 142.00 142.00 141.00 141.00 1,263,100 0
29-Apr-2026 173.00 173.00 156.00 156.00 572,500 0
28-Apr-2026 174.00 174.00 173.00 173.00 368,500 0
27-Apr-2026 162.00 162.00 160.00 160.00 614,600 0
24-Apr-2026 155.00 155.00 152.00 152.00 775,600 0
23-Apr-2026 170.00 170.00 168.00 168.00 1,326,400 0
22-Apr-2026 226.00 226.00 186.00 186.00 2,651,000 0
21-Apr-2026 206.00 206.00 206.00 206.00 1,228,600 0
20-Apr-2026 188.00 188.00 188.00 188.00 416,700 0
17-Apr-2026 170.00 171.00 170.00 171.00 532,900 0
16-Apr-2026 149.00 156.00 149.00 156.00 310,700 0
15-Apr-2026 126.00 142.00 126.00 142.00 396,800 0
14-Apr-2026 139.00 139.00 136.00 136.00 1,414,300 0
13-Apr-2026 166.00 166.00 151.00 151.00 919,700 0
10-Apr-2026 151.00 151.00 151.00 151.00 794,100 0
09-Apr-2026 138.00 138.00 138.00 138.00 549,300 0
08-Apr-2026 117.00 126.00 117.00 126.00 456,400 0
07-Apr-2026 120.00 120.00 115.00 115.00 254,300 0
06-Apr-2026 124.00 127.00 124.00 127.00 264,600 0
02-Apr-2026 152.00 152.00 137.00 137.00 291,300 0
01-Apr-2026 166.00 166.00 152.00 152.00 120,800 0
31-Mar-2026 151.00 165.00 151.00 165.00 143,900 0
30-Mar-2026 137.00 165.00 137.00 165.00 439,800 0
27-Mar-2026 152.00 152.00 152.00 152.00 1,049,000 0
26-Mar-2026 139.00 139.00 139.00 139.00 228,100 0
25-Mar-2026 125.00 127.00 125.00 127.00 180,000 0
17-Mar-2026 98.00 116.00 98.00 116.00 369,000 0
16-Mar-2026 97.00 106.00 97.00 106.00 256,300 0
13-Mar-2026 101.00 101.00 97.00 97.00 2,223,400 0
12-Mar-2026 107.00 109.00 107.00 107.00 754,400 0
11-Mar-2026 130.00 130.00 118.00 118.00 1,548,200 0
10-Mar-2026 130.00 144.00 130.00 131.00 485,600 0
09-Mar-2026 144.00 144.00 144.00 144.00 206,800 0
06-Mar-2026 159.00 159.00 159.00 159.00 298,800 0
05-Mar-2026 161.00 176.00 161.00 176.00 636,300 0
04-Mar-2026 161.00 161.00 161.00 161.00 1,336,000 0
03-Mar-2026 148.00 151.00 147.00 147.00 1,744,000 0
02-Mar-2026 169.00 175.00 163.00 163.00 687,200 0
27-Feb-2026 171.00 185.00 171.00 181.00 911,700 0
26-Feb-2026 192.00 192.00 180.00 185.00 458,300 0
25-Feb-2026 210.00 210.00 174.00 186.00 1,292,800 0
24-Feb-2026 191.00 195.00 191.00 191.00 1,468,600 0
23-Feb-2026 184.00 212.00 184.00 212.00 1,144,200 0
20-Feb-2026 197.00 197.00 197.00 197.00 354,900 0
19-Feb-2026 242.00 242.00 218.00 218.00 977,700 0
18-Feb-2026 242.00 242.00 242.00 242.00 906,600 0
13-Feb-2026 212.00 220.00 212.00 220.00 1,071,400 0
12-Feb-2026 202.00 202.00 202.00 202.00 1,352,600 0
11-Feb-2026 168.00 184.00 168.00 184.00 1,136,100 0
10-Feb-2026 168.00 170.00 168.00 168.00 2,207,300 0
09-Feb-2026 184.00 184.00 184.00 184.00 418,500 0
06-Feb-2026 204.00 204.00 204.00 204.00 1,107,500 0
05-Feb-2026 186.00 226.00 186.00 226.00 4,723,700 0
04-Feb-2026 206.00 206.00 206.00 206.00 752,500 0
03-Feb-2026 228.00 228.00 228.00 228.00 865,000 0
02-Feb-2026 252.00 252.00 252.00 252.00 147,300 0
30-Jan-2026 280.00 280.00 280.00 280.00 1,500,700 0
29-Jan-2026 310.00 310.00 310.00 310.00 550,900 0
28-Jan-2026 344.00 344.00 344.00 344.00 1,439,100 0
27-Jan-2026 466.00 466.00 382.00 382.00 10,096,200 0
26-Jan-2026 424.00 424.00 424.00 424.00 3,238,100 0
23-Jan-2026 386.00 386.00 318.00 386.00 16,145,800 0
22-Jan-2026 352.00 352.00 352.00 352.00 804,700 0
21-Jan-2026 320.00 320.00 320.00 320.00 759,400 0
20-Jan-2026 292.00 292.00 292.00 292.00 443,500 0
19-Jan-2026 266.00 266.00 266.00 266.00 1,630,900 0
15-Jan-2026 242.00 242.00 242.00 242.00 640,300 0
14-Jan-2026 220.00 220.00 220.00 220.00 1,370,400 0
13-Jan-2026 200.00 200.00 200.00 200.00 391,900 0
12-Jan-2026 183.00 183.00 183.00 183.00 480,100 0
09-Jan-2026 167.00 167.00 167.00 167.00 950,600 0
08-Jan-2026 152.00 152.00 152.00 152.00 231,200 0
07-Jan-2026 139.00 139.00 139.00 139.00 121,500 0
06-Jan-2026 127.00 127.00 127.00 127.00 556,500 0
05-Jan-2026 116.00 116.00 116.00 116.00 0 0
02-Jan-2026 116.00 116.00 116.00 116.00 0 0
30-Dec-2025 116.00 116.00 116.00 116.00 0 0
29-Dec-2025 116.00 116.00 116.00 116.00 0 0
24-Dec-2025 116.00 116.00 116.00 116.00 0 0
23-Dec-2025 116.00 116.00 116.00 116.00 0 0
22-Dec-2025 116.00 116.00 116.00 116.00 0 0
19-Dec-2025 116.00 116.00 116.00 116.00 0 0
18-Dec-2025 116.00 116.00 116.00 116.00 0 0
17-Dec-2025 116.00 116.00 116.00 116.00 0 0
16-Dec-2025 116.00 116.00 116.00 116.00 0 0
15-Dec-2025 116.00 116.00 116.00 116.00 154,400 0
12-Dec-2025 106.00 106.00 106.00 106.00 0 0