Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
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
11-Dec-2025 106.00 106.00 106.00 106.00 3,919,200 0
10-Dec-2025 97.00 97.00 97.00 97.00 995,000 0
09-Dec-2025 89.00 89.00 89.00 89.00 983,600 0
08-Dec-2025 81.00 81.00 81.00 81.00 205,400 0
05-Dec-2025 74.00 74.00 74.00 74.00 387,700 0
04-Dec-2025 68.00 68.00 68.00 68.00 119,100 0
03-Dec-2025 62.00 62.00 62.00 62.00 727,000 0
02-Dec-2025 54.00 57.00 54.00 57.00 525,000 0
01-Dec-2025 50.00 52.00 50.00 52.00 226,000 0
28-Nov-2025 49.00 50.00 49.00 50.00 805,100 0
27-Nov-2025 47.00 50.00 47.00 49.00 704,600 0
26-Nov-2025 43.00 47.00 43.00 47.00 296,200 0
25-Nov-2025 46.00 46.00 43.00 43.00 162,400 0
24-Nov-2025 48.00 48.00 46.00 46.00 35,500 0
21-Nov-2025 49.00 49.00 49.00 49.00 166,400 0
20-Nov-2025 49.00 49.00 49.00 49.00 492,700 0
19-Nov-2025 45.00 46.00 45.00 46.00 51,500 0
18-Nov-2025 45.00 45.00 45.00 45.00 54,700 0
17-Nov-2025 45.00 45.00 45.00 45.00 78,300 0
14-Nov-2025 44.00 45.00 44.00 45.00 165,000 0
13-Nov-2025 45.00 45.00 45.00 45.00 77,700 0
12-Nov-2025 45.00 45.00 45.00 45.00 27,500 0
11-Nov-2025 45.00 45.00 45.00 45.00 223,600 0
10-Nov-2025 45.00 45.00 45.00 45.00 98,600 0
07-Nov-2025 46.00 46.00 45.00 45.00 47,000 0
06-Nov-2025 46.00 46.00 46.00 46.00 344,800 0
05-Nov-2025 42.00 42.00 42.00 42.00 76,000 0
04-Nov-2025 43.00 44.00 42.00 42.00 135,200 0
03-Nov-2025 42.00 43.00 42.00 43.00 234,000 0
31-Oct-2025 43.00 44.00 43.00 43.00 91,200 0
30-Oct-2025 42.00 43.00 42.00 43.00 247,100 0
29-Oct-2025 46.00 46.00 46.00 46.00 184,600 0
28-Oct-2025 45.00 46.00 45.00 45.00 132,800 0
27-Oct-2025 50.00 50.00 45.00 45.00 62,500 0
24-Oct-2025 50.00 50.00 50.00 50.00 254,700 0
23-Oct-2025 50.00 50.00 50.00 50.00 831,800 0
22-Oct-2025 48.00 48.00 48.00 48.00 563,600 0
21-Oct-2025 43.00 45.00 43.00 45.00 275,800 0
20-Oct-2025 43.00 43.00 42.00 43.00 1,112,600 0
17-Oct-2025 43.00 43.00 43.00 43.00 86,600 0
16-Oct-2025 43.00 43.00 43.00 43.00 108,100 0
15-Oct-2025 43.00 43.00 43.00 43.00 977,900 0
14-Oct-2025 49.00 49.00 45.00 45.00 343,000 0
13-Oct-2025 51.00 51.00 49.00 49.00 304,300 0
10-Oct-2025 51.00 51.00 51.00 51.00 518,800 0
09-Oct-2025 47.00 51.00 47.00 51.00 780,700 0
08-Oct-2025 56.00 56.00 51.00 51.00 588,900 0
07-Oct-2025 55.00 56.00 55.00 56.00 495,100 0