Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
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
06-May-2025 35.00 35.00 35.00 35.00 200 0
05-May-2025 35.00 35.00 35.00 35.00 10,200 0
02-May-2025 35.00 35.00 35.00 35.00 32,400 0
30-Apr-2025 35.00 35.00 35.00 35.00 1,700 0
29-Apr-2025 34.00 34.00 32.00 32.00 18,000 0
28-Apr-2025 31.00 34.00 31.00 34.00 47,500 0
25-Apr-2025 33.00 33.00 31.00 31.00 48,600 0
24-Apr-2025 33.00 36.00 33.00 34.00 72,400 0
23-Apr-2025 33.00 33.00 33.00 33.00 19,300 0
22-Apr-2025 35.00 36.00 30.00 30.00 232,900 0
21-Apr-2025 33.00 33.00 33.00 33.00 437,000 0
17-Apr-2025 28.00 30.00 28.00 30.00 2,700 0
16-Apr-2025 30.00 30.00 28.00 28.00 16,900 0
15-Apr-2025 30.00 31.00 30.00 31.00 5,800 0
14-Apr-2025 35.00 35.00 33.00 33.00 1,600 0
11-Apr-2025 36.00 36.00 36.00 36.00 15,000 0
10-Apr-2025 35.00 40.00 34.00 40.00 4,400 0
09-Apr-2025 37.00 37.00 37.00 37.00 10,200 0
08-Apr-2025 41.00 41.00 41.00 41.00 100 0
27-Mar-2025 41.00 41.00 41.00 41.00 58,400 0
26-Mar-2025 45.00 45.00 45.00 45.00 200 0
25-Mar-2025 44.00 44.00 44.00 44.00 10,000 0
24-Mar-2025 40.00 40.00 40.00 40.00 136,800 0
21-Mar-2025 34.00 37.00 34.00 37.00 18,400 0
20-Mar-2025 34.00 34.00 34.00 34.00 2,400 0
19-Mar-2025 31.00 31.00 31.00 31.00 7,000 0
18-Mar-2025 29.00 29.00 29.00 29.00 6,200 0
17-Mar-2025 33.00 33.00 31.00 31.00 3,600 0
14-Mar-2025 34.00 34.00 34.00 34.00 146,200 0
13-Mar-2025 31.00 37.00 31.00 37.00 37,000 0
12-Mar-2025 34.00 34.00 34.00 34.00 254,100 0
11-Mar-2025 38.00 38.00 37.00 37.00 29,800 0
10-Mar-2025 45.00 45.00 41.00 41.00 22,600 0
07-Mar-2025 38.00 45.00 38.00 45.00 171,000 0
06-Mar-2025 45.00 45.00 41.00 41.00 8,600 0
05-Mar-2025 45.00 45.00 45.00 45.00 2,000 0
04-Mar-2025 45.00 45.00 45.00 45.00 0 0
03-Mar-2025 48.00 48.00 45.00 45.00 33,400 0
28-Feb-2025 49.00 49.00 49.00 49.00 2,500 0
27-Feb-2025 49.00 49.00 49.00 49.00 0 0
26-Feb-2025 49.00 49.00 49.00 49.00 0 0
25-Feb-2025 49.00 49.00 49.00 49.00 0 0
24-Feb-2025 49.00 49.00 49.00 49.00 500 0
21-Feb-2025 49.00 49.00 49.00 49.00 0 0
20-Feb-2025 49.00 49.00 49.00 49.00 200 0
19-Feb-2025 49.00 49.00 49.00 49.00 300 0
18-Feb-2025 49.00 49.00 49.00 49.00 0 0
17-Feb-2025 49.00 49.00 49.00 49.00 600 0
14-Feb-2025 49.00 49.00 49.00 49.00 0 0
13-Feb-2025 49.00 49.00 49.00 49.00 0 0
12-Feb-2025 49.00 49.00 49.00 49.00 2,300 0
11-Feb-2025 49.00 49.00 49.00 49.00 100 0