Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 200 0
18-Jan-2024 50.00 50.00 50.00 50.00 0 0
17-Jan-2024 50.00 50.00 50.00 50.00 0 0
16-Jan-2024 50.00 50.00 50.00 50.00 0 0
15-Jan-2024 50.00 50.00 50.00 50.00 300 0
12-Jan-2024 50.00 50.00 50.00 50.00 500 0
11-Jan-2024 50.00 50.00 50.00 50.00 400 0
10-Jan-2024 50.00 50.00 50.00 50.00 0 0
09-Jan-2024 50.00 50.00 50.00 50.00 1,900 0
08-Jan-2024 50.00 50.00 50.00 50.00 300 0
05-Jan-2024 50.00 50.00 50.00 50.00 900 0
04-Jan-2024 50.00 50.00 50.00 50.00 100 0
03-Jan-2024 50.00 50.00 50.00 50.00 12,100 0
02-Jan-2024 50.00 50.00 50.00 50.00 100 0
29-Dec-2023 50.00 50.00 50.00 50.00 0 0
28-Dec-2023 50.00 50.00 50.00 50.00 700 0
27-Dec-2023 50.00 50.00 50.00 50.00 100 0
22-Dec-2023 50.00 50.00 50.00 50.00 300 0
21-Dec-2023 50.00 50.00 50.00 50.00 200 0
20-Dec-2023 50.00 50.00 50.00 50.00 0 0
19-Dec-2023 50.00 50.00 50.00 50.00 300 0
18-Dec-2023 50.00 50.00 50.00 50.00 400 0
15-Dec-2023 50.00 50.00 50.00 50.00 0 0
14-Dec-2023 50.00 50.00 50.00 50.00 1,300 0
13-Dec-2023 50.00 50.00 50.00 50.00 800 0
12-Dec-2023 50.00 50.00 50.00 50.00 400 0
11-Dec-2023 50.00 50.00 50.00 50.00 4,800 0
08-Dec-2023 50.00 50.00 50.00 50.00 100 0
07-Dec-2023 50.00 50.00 50.00 50.00 500 0
06-Dec-2023 50.00 50.00 50.00 50.00 0 0
05-Dec-2023 50.00 50.00 50.00 50.00 300 0
04-Dec-2023 50.00 50.00 50.00 50.00 200 0
01-Dec-2023 51.00 51.00 50.00 50.00 9,300 0
30-Nov-2023 50.00 50.00 50.00 50.00 12,000 0
29-Nov-2023 50.00 50.00 50.00 50.00 900 0
28-Nov-2023 50.00 50.00 50.00 50.00 13,300 0
27-Nov-2023 50.00 50.00 50.00 50.00 12,900 0
24-Nov-2023 50.00 50.00 50.00 50.00 16,600 0
23-Nov-2023 50.00 52.00 50.00 50.00 825,900 0
22-Nov-2023 54.00 57.00 51.00 51.00 137,400 0
21-Nov-2023 55.00 59.00 52.00 52.00 213,900 0
20-Nov-2023 60.00 60.00 57.00 57.00 47,100 0
17-Nov-2023 69.00 69.00 63.00 63.00 30,700 0
16-Nov-2023 65.00 69.00 64.00 69.00 352,200 0
15-Nov-2023 73.00 79.00 68.00 69.00 47,100 0
14-Nov-2023 73.00 78.00 71.00 73.00 61,000 0
13-Nov-2023 71.00 75.00 71.00 72.00 15,100 0
10-Nov-2023 74.00 80.00 71.00 74.00 6,200 0
09-Nov-2023 70.00 75.00 70.00 74.00 1,000 0
08-Nov-2023 71.00 74.00 70.00 74.00 2,500 0
07-Nov-2023 72.00 76.00 70.00 74.00 1,600 0
06-Nov-2023 70.00 77.00 70.00 74.00 8,300 0
03-Nov-2023 73.00 73.00 71.00 72.00 5,900 0
02-Nov-2023 70.00 80.00 66.00 70.00 39,100 0
01-Nov-2023 77.00 77.00 70.00 73.00 18,900 0
31-Oct-2023 73.00 77.00 72.00 77.00 26,000 0
30-Oct-2023 77.00 77.00 71.00 76.00 221,400 0
27-Oct-2023 71.00 80.00 71.00 71.00 34,000 0
26-Oct-2023 82.00 82.00 72.00 74.00 16,700 0
25-Oct-2023 73.00 80.00 66.00 78.00 167,400 0
24-Oct-2023 81.00 81.00 71.00 73.00 1,400 0
23-Oct-2023 80.00 80.00 74.00 76.00 78,700 0
20-Oct-2023 83.00 83.00 81.00 81.00 43,100 0
19-Oct-2023 80.00 87.00 79.00 83.00 8,600 0
18-Oct-2023 85.00 87.00 78.00 80.00 70,900 0
17-Oct-2023 90.00 103.00 85.00 85.00 294,200 0
16-Oct-2023 88.00 96.00 81.00 96.00 96,600 0
13-Oct-2023 87.00 91.00 79.00 88.00 82,200 0
12-Oct-2023 83.00 86.00 83.00 83.00 18,900 0
11-Oct-2023 87.00 94.00 79.00 87.00 64,800 0
10-Oct-2023 79.00 86.00 79.00 86.00 29,900 0
09-Oct-2023 85.00 85.00 77.00 79.00 5,900 0
06-Oct-2023 85.00 86.00 82.00 82.00 65,900 0
05-Oct-2023 90.00 96.00 81.00 89.00 2,241,000 0
04-Oct-2023 80.00 90.00 78.00 90.00 267,500 0
03-Oct-2023 81.00 88.00 80.00 82.00 29,100 0
02-Oct-2023 84.00 92.00 79.00 88.00 139,500 0
29-Sep-2023 80.00 84.00 75.00 84.00 113,400 0
27-Sep-2023 80.00 81.00 76.00 81.00 5,800 0
26-Sep-2023 77.00 81.00 77.00 80.00 700 0
25-Sep-2023 81.00 83.00 79.00 82.00 4,600 0
22-Sep-2023 83.00 84.00 76.00 81.00 643,100 0
21-Sep-2023 85.00 88.00 75.00 83.00 685,700 0
20-Sep-2023 78.00 83.00 78.00 83.00 17,700 0
19-Sep-2023 88.00 88.00 77.00 85.00 10,200 0
18-Sep-2023 84.00 84.00 79.00 83.00 19,400 0
15-Sep-2023 84.00 85.00 76.00 78.00 245,000 0
14-Sep-2023 78.00 84.00 78.00 84.00 4,600 0
13-Sep-2023 80.00 84.00 77.00 83.00 2,200 0
12-Sep-2023 77.00 84.00 77.00 84.00 4,000 0
11-Sep-2023 89.00 89.00 83.00 84.00 600 0
08-Sep-2023 83.00 90.00 82.00 84.00 8,700 0
07-Sep-2023 75.00 82.00 73.00 82.00 122,100 0
06-Sep-2023 82.00 82.00 75.00 75.00 34,700 0
05-Sep-2023 88.00 88.00 81.00 82.00 24,800 0
04-Sep-2023 97.00 97.00 89.00 89.00 84,700 0
01-Sep-2023 93.00 93.00 87.00 89.00 10,900 0
31-Aug-2023 98.00 106.00 93.00 93.00 11,100 0
30-Aug-2023 102.00 102.00 93.00 97.00 2,100 0
29-Aug-2023 92.00 100.00 92.00 97.00 1,000 0