Price History - NICK

Kembali ke Company
Ticker: NICK
Company: PT Charnic Capital Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 262.00 270.00 258.00 266.00 5,100 0
01-Apr-2024 268.00 286.00 256.00 256.00 23,800 0
28-Mar-2024 268.00 274.00 252.00 268.00 16,700 0
27-Mar-2024 272.00 292.00 262.00 274.00 89,900 0
26-Mar-2024 272.00 272.00 272.00 272.00 0 0
25-Mar-2024 276.00 276.00 260.00 272.00 10,100 0
22-Mar-2024 280.00 280.00 260.00 270.00 3,700 0
21-Mar-2024 260.00 270.00 258.00 270.00 2,900 0
20-Mar-2024 272.00 290.00 260.00 266.00 3,100 0
19-Mar-2024 270.00 280.00 258.00 264.00 4,200 0
18-Mar-2024 254.00 288.00 250.00 262.00 53,200 0
15-Mar-2024 250.00 270.00 250.00 268.00 4,100 0
14-Mar-2024 262.00 262.00 252.00 252.00 4,800 0
13-Mar-2024 272.00 272.00 254.00 256.00 26,900 0
08-Mar-2024 266.00 270.00 256.00 270.00 700 0
07-Mar-2024 256.00 282.00 256.00 264.00 120,300 0
06-Mar-2024 256.00 258.00 250.00 258.00 50,600 0
05-Mar-2024 252.00 258.00 252.00 258.00 1,100 0
04-Mar-2024 258.00 270.00 250.00 252.00 6,300 0
01-Mar-2024 258.00 266.00 250.00 260.00 3,300 0
29-Feb-2024 248.00 266.00 248.00 256.00 6,900 0
28-Feb-2024 248.00 260.00 248.00 250.00 4,000 0
27-Feb-2024 260.00 262.00 248.00 256.00 8,900 0
26-Feb-2024 246.00 260.00 246.00 260.00 7,800 0
23-Feb-2024 264.00 264.00 248.00 250.00 6,800 0
22-Feb-2024 258.00 288.00 254.00 264.00 117,700 0
21-Feb-2024 250.00 258.00 248.00 258.00 7,200 0
20-Feb-2024 260.00 260.00 252.00 258.00 5,400 0
19-Feb-2024 252.00 276.00 242.00 260.00 120,000 0
16-Feb-2024 252.00 260.00 252.00 260.00 600 0
15-Feb-2024 252.00 266.00 252.00 260.00 2,500 0
13-Feb-2024 254.00 260.00 252.00 252.00 3,900 0
12-Feb-2024 262.00 266.00 250.00 266.00 500 0
07-Feb-2024 258.00 270.00 248.00 258.00 3,100 0
06-Feb-2024 248.00 258.00 244.00 258.00 400 0
05-Feb-2024 260.00 260.00 248.00 258.00 71,700 0
02-Feb-2024 258.00 260.00 252.00 260.00 2,500 0
01-Feb-2024 258.00 266.00 244.00 260.00 7,900 0
31-Jan-2024 254.00 260.00 254.00 258.00 10,600 0
30-Jan-2024 254.00 258.00 246.00 258.00 10,900 0
29-Jan-2024 256.00 260.00 246.00 252.00 36,600 0
26-Jan-2024 242.00 256.00 242.00 256.00 386,600 0
25-Jan-2024 254.00 254.00 254.00 254.00 2,100 0
24-Jan-2024 256.00 256.00 244.00 254.00 300 0
23-Jan-2024 244.00 256.00 244.00 256.00 5,300 0
22-Jan-2024 258.00 258.00 242.00 258.00 400 0
19-Jan-2024 250.00 256.00 250.00 256.00 300 0
18-Jan-2024 248.00 258.00 248.00 258.00 2,300 0
17-Jan-2024 260.00 260.00 252.00 258.00 1,100 0
16-Jan-2024 248.00 262.00 248.00 262.00 500 0
15-Jan-2024 264.00 264.00 244.00 262.00 500 0
12-Jan-2024 260.00 260.00 258.00 258.00 500 0
11-Jan-2024 268.00 268.00 244.00 262.00 6,600 0
10-Jan-2024 258.00 272.00 258.00 272.00 600 0
09-Jan-2024 248.00 258.00 248.00 258.00 1,300 0
08-Jan-2024 274.00 274.00 248.00 248.00 18,600 0
05-Jan-2024 252.00 274.00 252.00 274.00 36,600 0
04-Jan-2024 254.00 258.00 242.00 252.00 1,800 0
03-Jan-2024 250.00 268.00 246.00 250.00 1,900 0
02-Jan-2024 250.00 250.00 246.00 250.00 10,400 0
29-Dec-2023 248.00 252.00 248.00 248.00 71,000 0
28-Dec-2023 246.00 250.00 240.00 248.00 117,800 0
27-Dec-2023 248.00 248.00 240.00 246.00 132,000 0
22-Dec-2023 244.00 248.00 242.00 242.00 542,400 0
21-Dec-2023 244.00 252.00 242.00 252.00 3,200 0
20-Dec-2023 244.00 256.00 244.00 256.00 5,300 0
19-Dec-2023 254.00 258.00 250.00 258.00 3,900 0
18-Dec-2023 252.00 254.00 242.00 254.00 148,400 0
15-Dec-2023 254.00 256.00 244.00 256.00 900 0
14-Dec-2023 254.00 254.00 252.00 254.00 4,400 0
13-Dec-2023 260.00 260.00 238.00 254.00 1,300 0
12-Dec-2023 250.00 258.00 250.00 258.00 1,200 0
11-Dec-2023 262.00 264.00 244.00 260.00 6,100 0
08-Dec-2023 240.00 256.00 240.00 256.00 3,900 0
07-Dec-2023 256.00 256.00 242.00 256.00 900 0
06-Dec-2023 246.00 258.00 246.00 258.00 144,800 0
05-Dec-2023 242.00 254.00 242.00 254.00 155,800 0
04-Dec-2023 264.00 268.00 242.00 254.00 314,500 0
01-Dec-2023 260.00 260.00 236.00 246.00 14,700 0
30-Nov-2023 262.00 262.00 236.00 248.00 32,200 0
29-Nov-2023 236.00 250.00 236.00 246.00 9,300 0
28-Nov-2023 250.00 250.00 250.00 250.00 0 0
27-Nov-2023 244.00 264.00 244.00 250.00 26,200 0
24-Nov-2023 246.00 248.00 242.00 244.00 8,000 0
23-Nov-2023 236.00 246.00 236.00 246.00 2,000 0
22-Nov-2023 244.00 248.00 242.00 246.00 38,700 0
21-Nov-2023 236.00 244.00 236.00 244.00 244,300 0
20-Nov-2023 238.00 246.00 236.00 236.00 277,800 0
17-Nov-2023 246.00 246.00 238.00 238.00 3,400 0
16-Nov-2023 240.00 254.00 238.00 246.00 9,400 0
15-Nov-2023 240.00 252.00 240.00 240.00 1,600 0
14-Nov-2023 248.00 262.00 238.00 240.00 13,400 0
13-Nov-2023 248.00 258.00 244.00 246.00 53,400 0
10-Nov-2023 248.00 260.00 234.00 248.00 45,100 0
09-Nov-2023 250.00 250.00 234.00 234.00 5,800 0
08-Nov-2023 236.00 270.00 236.00 248.00 179,500 0
07-Nov-2023 248.00 248.00 234.00 234.00 120,300 0
06-Nov-2023 246.00 274.00 244.00 246.00 284,700 0
03-Nov-2023 234.00 240.00 232.00 240.00 14,200 0
02-Nov-2023 240.00 240.00 232.00 238.00 20,200 0