Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
04-Apr-2024 27.00 27.00 26.00 26.00 90,200 0
03-Apr-2024 28.00 28.00 28.00 28.00 30,100 0
02-Apr-2024 31.00 31.00 31.00 31.00 10,100 0
01-Apr-2024 36.00 36.00 34.00 34.00 8,200 0
28-Mar-2024 37.00 37.00 37.00 37.00 6,400 0
27-Mar-2024 41.00 41.00 41.00 41.00 112,500 0
26-Mar-2024 46.00 46.00 45.00 45.00 500 0
25-Mar-2024 50.00 50.00 50.00 50.00 0 0
22-Mar-2024 50.00 50.00 50.00 50.00 1,000 0
21-Mar-2024 50.00 50.00 50.00 50.00 100 0
20-Mar-2024 50.00 50.00 50.00 50.00 0 0
19-Mar-2024 50.00 50.00 50.00 50.00 0 0
18-Mar-2024 50.00 50.00 50.00 50.00 100,100 0
15-Mar-2024 50.00 50.00 50.00 50.00 1,000 0
14-Mar-2024 50.00 50.00 50.00 50.00 0 0
13-Mar-2024 50.00 50.00 50.00 50.00 1,600 0
08-Mar-2024 50.00 50.00 50.00 50.00 0 0
07-Mar-2024 50.00 50.00 50.00 50.00 0 0
06-Mar-2024 50.00 50.00 50.00 50.00 0 0
05-Mar-2024 50.00 50.00 50.00 50.00 0 0
04-Mar-2024 50.00 50.00 50.00 50.00 0 0
01-Mar-2024 50.00 50.00 50.00 50.00 0 0
29-Feb-2024 50.00 50.00 50.00 50.00 2,000 0
28-Feb-2024 50.00 50.00 50.00 50.00 0 0
27-Feb-2024 50.00 50.00 50.00 50.00 0 0
26-Feb-2024 50.00 50.00 50.00 50.00 0 0
23-Feb-2024 50.00 50.00 50.00 50.00 0 0
22-Feb-2024 50.00 50.00 50.00 50.00 0 0
21-Feb-2024 50.00 50.00 50.00 50.00 0 0
20-Feb-2024 50.00 50.00 50.00 50.00 300 0
19-Feb-2024 50.00 50.00 50.00 50.00 0 0
16-Feb-2024 50.00 50.00 50.00 50.00 0 0
15-Feb-2024 50.00 50.00 50.00 50.00 0 0
13-Feb-2024 50.00 50.00 50.00 50.00 0 0
12-Feb-2024 50.00 50.00 50.00 50.00 200 0
07-Feb-2024 50.00 50.00 50.00 50.00 0 0
06-Feb-2024 50.00 50.00 50.00 50.00 0 0
05-Feb-2024 50.00 50.00 50.00 50.00 0 0
02-Feb-2024 50.00 50.00 50.00 50.00 0 0
01-Feb-2024 50.00 50.00 50.00 50.00 30,100 0
31-Jan-2024 50.00 50.00 50.00 50.00 100 0
30-Jan-2024 50.00 50.00 50.00 50.00 0 0
29-Jan-2024 50.00 50.00 50.00 50.00 0 0
26-Jan-2024 50.00 50.00 50.00 50.00 0 0
25-Jan-2024 50.00 50.00 50.00 50.00 400 0
24-Jan-2024 50.00 50.00 50.00 50.00 0 0
23-Jan-2024 50.00 50.00 50.00 50.00 0 0
22-Jan-2024 50.00 50.00 50.00 50.00 200 0
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