Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 98.00 105.00 89.00 100.00 42,600 0
25-Aug-2023 95.00 101.00 95.00 96.00 26,000 0
24-Aug-2023 102.00 102.00 95.00 95.00 500 0
23-Aug-2023 94.00 101.00 94.00 101.00 1,300 0
22-Aug-2023 92.00 102.00 92.00 102.00 20,100 0
21-Aug-2023 112.00 112.00 96.00 96.00 10,300 0
18-Aug-2023 110.00 110.00 101.00 102.00 10,600 0
16-Aug-2023 105.00 116.00 100.00 108.00 12,500 0
15-Aug-2023 92.00 110.00 92.00 107.00 240,500 0
14-Aug-2023 101.00 101.00 101.00 101.00 0 0
11-Aug-2023 95.00 101.00 95.00 101.00 22,500 0
10-Aug-2023 101.00 101.00 96.00 100.00 800 0
09-Aug-2023 100.00 105.00 97.00 98.00 5,700 0
08-Aug-2023 114.00 114.00 98.00 100.00 2,400 0
07-Aug-2023 95.00 104.00 95.00 104.00 1,800 0
04-Aug-2023 104.00 105.00 96.00 104.00 11,400 0
03-Aug-2023 103.00 106.00 96.00 105.00 4,100 0
02-Aug-2023 111.00 111.00 101.00 103.00 9,200 0
01-Aug-2023 94.00 103.00 88.00 101.00 48,700 0
31-Jul-2023 103.00 110.00 94.00 94.00 14,900 0
28-Jul-2023 98.00 106.00 98.00 104.00 12,000 0
27-Jul-2023 110.00 110.00 100.00 108.00 8,700 0
26-Jul-2023 95.00 109.00 94.00 109.00 37,500 0
25-Jul-2023 93.00 105.00 92.00 100.00 30,000 0
24-Jul-2023 98.00 98.00 95.00 96.00 172,900 0
21-Jul-2023 100.00 105.00 100.00 100.00 10,300 0
20-Jul-2023 107.00 107.00 97.00 103.00 7,800 0
18-Jul-2023 102.00 111.00 94.00 107.00 15,800 0
17-Jul-2023 111.00 111.00 101.00 104.00 4,700 0
14-Jul-2023 106.00 106.00 106.00 106.00 1,000 0
13-Jul-2023 105.00 110.00 95.00 106.00 4,100 0
12-Jul-2023 104.00 105.00 104.00 105.00 1,000 0
11-Jul-2023 99.00 100.00 99.00 99.00 5,300 0
10-Jul-2023 94.00 104.00 92.00 100.00 4,800 0
07-Jul-2023 100.00 110.00 90.00 100.00 54,400 0
06-Jul-2023 108.00 111.00 100.00 100.00 60,000 0
05-Jul-2023 98.00 111.00 97.00 103.00 6,100 0
04-Jul-2023 110.00 110.00 97.00 107.00 6,100 0
03-Jul-2023 103.00 111.00 95.00 105.00 14,700 0
27-Jun-2023 94.00 105.00 90.00 105.00 6,400 0
26-Jun-2023 96.00 101.00 94.00 100.00 3,700 0
23-Jun-2023 101.00 103.00 96.00 101.00 3,100 0
22-Jun-2023 94.00 103.00 94.00 94.00 31,800 0
21-Jun-2023 94.00 94.00 94.00 94.00 100 0
20-Jun-2023 93.00 98.00 93.00 94.00 25,000 0
19-Jun-2023 93.00 98.00 93.00 93.00 23,000 0
16-Jun-2023 100.00 105.00 90.00 92.00 54,100 0
15-Jun-2023 91.00 105.00 91.00 100.00 1,000 0
14-Jun-2023 101.00 101.00 101.00 101.00 300 0
13-Jun-2023 101.00 106.00 101.00 101.00 2,900 0
12-Jun-2023 101.00 108.00 101.00 102.00 10,000 0
09-Jun-2023 99.00 110.00 99.00 101.00 1,000 0
08-Jun-2023 100.00 110.00 99.00 110.00 9,100 0
07-Jun-2023 104.00 108.00 96.00 107.00 109,500 0
06-Jun-2023 106.00 106.00 106.00 106.00 0 0
05-Jun-2023 107.00 113.00 97.00 106.00 23,900 0
31-May-2023 116.00 117.00 107.00 107.00 20,400 0
30-May-2023 113.00 113.00 113.00 113.00 600 0
29-May-2023 115.00 115.00 103.00 113.00 3,100 0
26-May-2023 114.00 119.00 108.00 108.00 9,600 0
25-May-2023 116.00 116.00 109.00 115.00 2,100 0
24-May-2023 114.00 119.00 106.00 116.00 13,900 0
23-May-2023 112.00 112.00 106.00 111.00 700 0
22-May-2023 114.00 117.00 105.00 111.00 730,300 0
19-May-2023 108.00 114.00 105.00 112.00 88,000 0
17-May-2023 112.00 120.00 107.00 108.00 81,800 0
16-May-2023 107.00 117.00 106.00 107.00 57,500 0
15-May-2023 107.00 111.00 107.00 111.00 23,100 0
12-May-2023 111.00 111.00 106.00 111.00 700 0
11-May-2023 106.00 111.00 104.00 111.00 39,600 0
10-May-2023 104.00 106.00 96.00 106.00 157,900 0
09-May-2023 98.00 104.00 97.00 102.00 11,100 0
08-May-2023 99.00 102.00 95.00 102.00 62,400 0
05-May-2023 100.00 103.00 100.00 102.00 24,800 0
04-May-2023 98.00 102.00 95.00 100.00 83,500 0
03-May-2023 100.00 100.00 91.00 99.00 79,200 0
02-May-2023 99.00 99.00 93.00 95.00 9,200 0
28-Apr-2023 97.00 99.00 97.00 99.00 900 0
27-Apr-2023 93.00 97.00 92.00 97.00 27,000 0
26-Apr-2023 88.00 94.00 88.00 89.00 2,200 0
18-Apr-2023 94.00 96.00 94.00 94.00 1,900 0
17-Apr-2023 94.00 95.00 94.00 94.00 72,600 0
14-Apr-2023 92.00 92.00 92.00 92.00 100 0
13-Apr-2023 88.00 93.00 87.00 92.00 44,300 0
12-Apr-2023 90.00 93.00 88.00 93.00 2,200 0
11-Apr-2023 93.00 94.00 93.00 93.00 10,200 0
10-Apr-2023 91.00 93.00 91.00 93.00 133,700 0
06-Apr-2023 92.00 93.00 87.00 91.00 73,500 0
05-Apr-2023 94.00 94.00 87.00 92.00 16,800 0
04-Apr-2023 86.00 94.00 86.00 89.00 129,200 0
03-Apr-2023 91.00 91.00 86.00 86.00 8,700 0
31-Mar-2023 92.00 92.00 87.00 91.00 9,400 0
30-Mar-2023 88.00 93.00 88.00 93.00 1,500 0
29-Mar-2023 95.00 95.00 89.00 94.00 2,900 0
28-Mar-2023 91.00 97.00 88.00 95.00 48,200 0
27-Mar-2023 93.00 93.00 91.00 92.00 2,700 0
24-Mar-2023 85.00 93.00 85.00 93.00 34,800 0
21-Mar-2023 85.00 91.00 85.00 91.00 123,100 0
20-Mar-2023 83.00 95.00 83.00 91.00 88,400 0
17-Mar-2023 76.00 89.00 76.00 89.00 23,200 0