Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
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
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