Price History - CANI

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