Price History - CANI

Kembali ke Company
Ticker: CANI
Company: PT Capitol Nusantara Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 81.00 81.00 81.00 81.00 1,600 0
15-Mar-2023 87.00 87.00 87.00 87.00 1,200 0
14-Mar-2023 95.00 95.00 87.00 93.00 46,200 0
13-Mar-2023 91.00 93.00 88.00 93.00 829,000 0
10-Mar-2023 87.00 91.00 83.00 91.00 4,000 0
09-Mar-2023 84.00 87.00 84.00 87.00 65,300 0
08-Mar-2023 83.00 84.00 78.00 84.00 202,400 0
07-Mar-2023 78.00 85.00 78.00 83.00 78,200 0
06-Mar-2023 79.00 83.00 75.00 78.00 13,700 0
03-Mar-2023 78.00 80.00 78.00 79.00 8,100 0
02-Mar-2023 83.00 83.00 82.00 83.00 7,100 0
01-Mar-2023 84.00 89.00 83.00 83.00 29,200 0
28-Feb-2023 92.00 92.00 86.00 89.00 17,300 0
27-Feb-2023 90.00 92.00 90.00 92.00 34,900 0
24-Feb-2023 91.00 92.00 89.00 91.00 63,100 0
23-Feb-2023 90.00 91.00 89.00 91.00 32,100 0
22-Feb-2023 90.00 91.00 89.00 90.00 136,500 0
21-Feb-2023 90.00 90.00 88.00 90.00 2,600 0
20-Feb-2023 89.00 90.00 89.00 89.00 120,300 0
17-Feb-2023 88.00 92.00 86.00 89.00 96,300 0
16-Feb-2023 84.00 91.00 80.00 88.00 156,200 0
15-Feb-2023 77.00 84.00 74.00 84.00 125,800 0
14-Feb-2023 86.00 86.00 75.00 77.00 66,800 0
13-Feb-2023 84.00 84.00 79.00 80.00 165,600 0
10-Feb-2023 83.00 89.00 81.00 84.00 258,600 0
09-Feb-2023 82.00 86.00 81.00 81.00 49,200 0
08-Feb-2023 79.00 84.00 79.00 82.00 20,900 0
07-Feb-2023 83.00 83.00 79.00 81.00 8,400 0
06-Feb-2023 82.00 85.00 76.00 83.00 28,000 0
03-Feb-2023 82.00 83.00 80.00 81.00 12,600 0
02-Feb-2023 83.00 85.00 82.00 83.00 138,500 0
01-Feb-2023 83.00 84.00 78.00 83.00 30,000 0
31-Jan-2023 81.00 86.00 80.00 83.00 58,100 0
30-Jan-2023 80.00 82.00 78.00 81.00 41,200 0
27-Jan-2023 75.00 81.00 74.00 80.00 120,000 0
26-Jan-2023 73.00 75.00 73.00 75.00 21,200 0
25-Jan-2023 73.00 73.00 72.00 73.00 18,300 0
24-Jan-2023 74.00 76.00 73.00 73.00 21,400 0
20-Jan-2023 74.00 76.00 74.00 75.00 16,700 0
19-Jan-2023 75.00 77.00 74.00 74.00 8,700 0
18-Jan-2023 76.00 77.00 72.00 75.00 54,000 0
17-Jan-2023 76.00 80.00 75.00 76.00 57,800 0
16-Jan-2023 77.00 78.00 77.00 77.00 7,800 0
13-Jan-2023 78.00 78.00 77.00 77.00 35,200 0
12-Jan-2023 76.00 84.00 76.00 78.00 66,800 0
11-Jan-2023 82.00 82.00 77.00 80.00 30,400 0
10-Jan-2023 80.00 85.00 79.00 82.00 15,300 0
09-Jan-2023 82.00 82.00 79.00 80.00 9,500 0
06-Jan-2023 74.00 84.00 74.00 78.00 50,900 0
05-Jan-2023 77.00 84.00 76.00 79.00 67,400 0
04-Jan-2023 77.00 83.00 77.00 79.00 10,500 0
03-Jan-2023 80.00 80.00 76.00 79.00 49,200 0
02-Jan-2023 83.00 83.00 77.00 81.00 49,400 0
30-Dec-2022 81.00 82.00 81.00 81.00 10,300 0
29-Dec-2022 82.00 83.00 79.00 82.00 5,400 0
28-Dec-2022 82.00 85.00 80.00 81.00 27,800 0
27-Dec-2022 82.00 83.00 81.00 82.00 24,600 0
26-Dec-2022 83.00 87.00 81.00 84.00 5,000 0
23-Dec-2022 82.00 85.00 82.00 83.00 3,300 0
22-Dec-2022 85.00 85.00 82.00 85.00 300 0
21-Dec-2022 85.00 85.00 85.00 85.00 100 0
20-Dec-2022 83.00 85.00 83.00 85.00 17,100 0
19-Dec-2022 84.00 85.00 83.00 84.00 32,900 0
16-Dec-2022 83.00 86.00 82.00 84.00 1,900 0
15-Dec-2022 85.00 93.00 82.00 83.00 74,600 0
14-Dec-2022 86.00 86.00 83.00 85.00 4,800 0
13-Dec-2022 83.00 84.00 82.00 84.00 39,600 0
12-Dec-2022 87.00 87.00 83.00 87.00 9,900 0
09-Dec-2022 86.00 87.00 85.00 87.00 18,000 0
08-Dec-2022 84.00 88.00 82.00 86.00 23,300 0
07-Dec-2022 88.00 89.00 84.00 84.00 16,700 0
06-Dec-2022 86.00 92.00 86.00 87.00 32,900 0
05-Dec-2022 90.00 94.00 84.00 92.00 126,300 0
02-Dec-2022 89.00 90.00 83.00 90.00 82,500 0
01-Dec-2022 89.00 90.00 84.00 89.00 33,200 0
30-Nov-2022 90.00 90.00 89.00 90.00 6,300 0
29-Nov-2022 90.00 91.00 86.00 90.00 44,700 0
28-Nov-2022 85.00 92.00 81.00 91.00 71,500 0
25-Nov-2022 82.00 88.00 82.00 85.00 3,800 0
24-Nov-2022 85.00 89.00 84.00 85.00 57,700 0
23-Nov-2022 87.00 94.00 81.00 86.00 579,100 0
22-Nov-2022 81.00 86.00 79.00 86.00 119,400 0
21-Nov-2022 79.00 81.00 79.00 79.00 15,000 0
18-Nov-2022 79.00 79.00 79.00 79.00 2,200 0
17-Nov-2022 81.00 81.00 79.00 79.00 22,200 0
16-Nov-2022 83.00 84.00 80.00 81.00 9,900 0
15-Nov-2022 80.00 83.00 79.00 83.00 30,400 0
14-Nov-2022 79.00 83.00 79.00 79.00 13,500 0
11-Nov-2022 79.00 84.00 79.00 79.00 22,100 0
10-Nov-2022 81.00 83.00 81.00 81.00 9,100 0
09-Nov-2022 84.00 84.00 81.00 83.00 13,900 0
08-Nov-2022 83.00 85.00 81.00 84.00 2,500 0
07-Nov-2022 81.00 83.00 80.00 81.00 49,100 0
04-Nov-2022 79.00 81.00 78.00 80.00 4,700 0
03-Nov-2022 81.00 81.00 78.00 78.00 64,100 0
02-Nov-2022 83.00 83.00 81.00 82.00 15,500 0
01-Nov-2022 83.00 83.00 80.00 83.00 29,300 0
31-Oct-2022 83.00 84.00 79.00 79.00 99,000 0
28-Oct-2022 80.00 84.00 80.00 84.00 26,600 0
27-Oct-2022 83.00 83.00 78.00 80.00 107,600 0