Price History - CANI

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