Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 48.00 51.00 48.00 51.00 374,100 0
03-Oct-2025 47.00 47.00 47.00 47.00 783,500 0
02-Oct-2025 51.00 51.00 47.00 47.00 590,200 0
01-Oct-2025 54.00 54.00 52.00 52.00 677,200 0
30-Sep-2025 58.00 58.00 54.00 54.00 784,800 0
29-Sep-2025 58.00 58.00 55.00 58.00 576,200 0
26-Sep-2025 54.00 54.00 52.00 53.00 589,000 0
25-Sep-2025 60.00 60.00 55.00 55.00 867,300 0
24-Sep-2025 55.00 60.00 55.00 60.00 1,301,500 0
23-Sep-2025 50.00 55.00 50.00 55.00 1,927,300 0
22-Sep-2025 54.00 54.00 50.00 50.00 1,766,800 0
19-Sep-2025 55.00 55.00 54.00 54.00 1,748,300 0
18-Sep-2025 49.00 52.00 48.00 52.00 1,652,300 0
17-Sep-2025 47.00 49.00 47.00 49.00 2,920,400 0
16-Sep-2025 45.00 45.00 45.00 45.00 2,681,000 0
15-Sep-2025 43.00 43.00 43.00 43.00 5,729,800 0
12-Sep-2025 41.00 42.00 41.00 42.00 928,700 0
11-Sep-2025 40.00 42.00 40.00 40.00 779,100 0
10-Sep-2025 38.00 40.00 38.00 40.00 1,163,000 0
09-Sep-2025 42.00 42.00 40.00 40.00 368,000 0
08-Sep-2025 43.00 43.00 42.00 42.00 360,200 0
04-Sep-2025 43.00 43.00 43.00 43.00 534,600 0
03-Sep-2025 41.00 43.00 41.00 42.00 1,560,700 0
02-Sep-2025 41.00 41.00 40.00 40.00 92,700 0
01-Sep-2025 38.00 41.00 38.00 41.00 308,300 0
29-Aug-2025 42.00 42.00 41.00 41.00 352,900 0
28-Aug-2025 41.00 41.00 41.00 41.00 850,900 0
27-Aug-2025 42.00 42.00 38.00 38.00 1,551,300 0
26-Aug-2025 42.00 42.00 42.00 42.00 1,693,200 0
25-Aug-2025 42.00 42.00 40.00 40.00 964,100 0
22-Aug-2025 42.00 42.00 42.00 42.00 816,500 0
21-Aug-2025 42.00 42.00 42.00 42.00 526,800 0
20-Aug-2025 41.00 42.00 41.00 42.00 397,500 0
19-Aug-2025 41.00 41.00 41.00 41.00 229,800 0
15-Aug-2025 39.00 39.00 39.00 39.00 68,600 0
14-Aug-2025 39.00 39.00 39.00 39.00 256,300 0
13-Aug-2025 38.00 38.00 38.00 38.00 144,700 0
12-Aug-2025 38.00 38.00 38.00 38.00 40,900 0
11-Aug-2025 38.00 38.00 38.00 38.00 64,400 0
08-Aug-2025 38.00 38.00 38.00 38.00 29,100 0
07-Aug-2025 38.00 38.00 38.00 38.00 61,000 0
06-Aug-2025 38.00 38.00 38.00 38.00 1,500 0
05-Aug-2025 38.00 38.00 38.00 38.00 21,800 0
04-Aug-2025 39.00 39.00 39.00 39.00 35,600 0
01-Aug-2025 39.00 39.00 39.00 39.00 179,300 0
31-Jul-2025 39.00 39.00 39.00 39.00 112,300 0
30-Jul-2025 42.00 42.00 42.00 42.00 79,100 0
29-Jul-2025 42.00 42.00 42.00 42.00 116,000 0
28-Jul-2025 39.00 39.00 39.00 39.00 7,200 0
25-Jul-2025 39.00 39.00 39.00 39.00 4,300 0
24-Jul-2025 39.00 39.00 39.00 39.00 14,800 0
23-Jul-2025 42.00 42.00 41.00 41.00 52,600 0
22-Jul-2025 42.00 42.00 42.00 42.00 25,300 0
21-Jul-2025 42.00 42.00 42.00 42.00 36,100 0
18-Jul-2025 42.00 42.00 42.00 42.00 25,600 0
17-Jul-2025 42.00 42.00 42.00 42.00 22,800 0
16-Jul-2025 42.00 43.00 42.00 42.00 54,000 0
15-Jul-2025 42.00 42.00 42.00 42.00 11,700 0
14-Jul-2025 42.00 42.00 42.00 42.00 13,000 0
11-Jul-2025 42.00 42.00 42.00 42.00 77,700 0
10-Jul-2025 42.00 42.00 42.00 42.00 300 0
09-Jul-2025 42.00 42.00 42.00 42.00 12,800 0
08-Jul-2025 42.00 42.00 42.00 42.00 0 0
07-Jul-2025 43.00 43.00 42.00 42.00 20,900 0
04-Jul-2025 42.00 43.00 42.00 43.00 92,200 0
03-Jul-2025 42.00 42.00 42.00 42.00 91,600 0
02-Jul-2025 39.00 39.00 39.00 39.00 51,100 0
01-Jul-2025 39.00 39.00 39.00 39.00 100 0
30-Jun-2025 39.00 39.00 39.00 39.00 92,100 0
26-Jun-2025 42.00 42.00 39.00 39.00 700 0
25-Jun-2025 42.00 42.00 42.00 42.00 2,000 0
24-Jun-2025 42.00 42.00 42.00 42.00 3,100 0
23-Jun-2025 42.00 42.00 42.00 42.00 40,500 0
20-Jun-2025 46.00 46.00 46.00 46.00 13,300 0
19-Jun-2025 46.00 46.00 46.00 46.00 100 0
18-Jun-2025 42.00 42.00 42.00 42.00 12,700 0
17-Jun-2025 41.00 41.00 41.00 41.00 216,100 0
16-Jun-2025 45.00 45.00 45.00 45.00 2,500 0
13-Jun-2025 50.00 50.00 50.00 50.00 20,100 0
12-Jun-2025 55.00 55.00 55.00 55.00 231,900 0
11-Jun-2025 55.00 57.00 54.00 57.00 265,200 0
10-Jun-2025 50.00 52.00 50.00 52.00 45,500 0
05-Jun-2025 49.00 49.00 49.00 49.00 82,600 0
04-Jun-2025 45.00 45.00 45.00 45.00 112,200 0
03-Jun-2025 45.00 45.00 45.00 45.00 37,000 0
02-Jun-2025 41.00 41.00 41.00 41.00 2,814,500 0
28-May-2025 39.00 41.00 39.00 41.00 531,000 0
27-May-2025 39.00 39.00 39.00 39.00 30,600 0
26-May-2025 37.00 39.00 36.00 39.00 65,300 0
23-May-2025 37.00 37.00 37.00 37.00 11,000 0
22-May-2025 38.00 38.00 38.00 38.00 0 0
21-May-2025 35.00 38.00 35.00 38.00 23,200 0
20-May-2025 35.00 35.00 35.00 35.00 8,800 0
19-May-2025 35.00 35.00 35.00 35.00 5,200 0
16-May-2025 32.00 35.00 32.00 35.00 69,300 0
15-May-2025 35.00 35.00 32.00 32.00 1,900 0
14-May-2025 35.00 35.00 35.00 35.00 334,600 0
09-May-2025 38.00 38.00 35.00 35.00 19,800 0
08-May-2025 35.00 35.00 35.00 35.00 0 0
07-May-2025 35.00 35.00 35.00 35.00 1,200 0