Price History - NICK

Kembali ke Company
Ticker: NICK
Company: PT Charnic Capital Tbk.
Date Open High Low Close Volume Value
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
01-Nov-2023 234.00 248.00 234.00 240.00 58,600 0
31-Oct-2023 238.00 244.00 234.00 234.00 89,100 0
30-Oct-2023 242.00 278.00 234.00 236.00 582,700 0
27-Oct-2023 242.00 302.00 242.00 246.00 1,277,500 0
26-Oct-2023 242.00 242.00 242.00 242.00 0 0
25-Oct-2023 234.00 242.00 234.00 242.00 48,300 0
24-Oct-2023 234.00 240.00 234.00 240.00 75,600 0
23-Oct-2023 244.00 244.00 240.00 240.00 1,200 0
20-Oct-2023 236.00 244.00 236.00 244.00 84,700 0
19-Oct-2023 244.00 244.00 244.00 244.00 0 0
18-Oct-2023 236.00 244.00 236.00 244.00 1,300 0
17-Oct-2023 244.00 244.00 244.00 244.00 200 0
16-Oct-2023 236.00 244.00 236.00 244.00 5,600 0
13-Oct-2023 240.00 240.00 236.00 240.00 13,200 0
12-Oct-2023 238.00 246.00 236.00 244.00 2,600 0
11-Oct-2023 240.00 246.00 238.00 238.00 16,200 0
10-Oct-2023 238.00 244.00 236.00 238.00 24,700 0
09-Oct-2023 236.00 250.00 236.00 246.00 2,000 0
06-Oct-2023 250.00 250.00 236.00 250.00 2,300 0
05-Oct-2023 244.00 260.00 244.00 252.00 76,600 0
04-Oct-2023 234.00 244.00 234.00 244.00 4,000 0
03-Oct-2023 236.00 244.00 230.00 240.00 55,300 0
02-Oct-2023 242.00 244.00 234.00 242.00 4,400 0
29-Sep-2023 242.00 246.00 234.00 242.00 3,400 0
27-Sep-2023 228.00 244.00 228.00 240.00 700 0
26-Sep-2023 240.00 248.00 238.00 248.00 15,000 0
25-Sep-2023 238.00 250.00 238.00 248.00 45,000 0
22-Sep-2023 250.00 252.00 240.00 250.00 25,000 0
21-Sep-2023 218.00 258.00 218.00 250.00 767,200 0
20-Sep-2023 224.00 258.00 216.00 238.00 219,000 0
19-Sep-2023 222.00 224.00 214.00 224.00 3,500 0
18-Sep-2023 224.00 224.00 216.00 224.00 11,300 0
15-Sep-2023 218.00 224.00 216.00 224.00 1,000 0
14-Sep-2023 228.00 228.00 218.00 228.00 400 0
13-Sep-2023 216.00 228.00 214.00 226.00 46,100 0
12-Sep-2023 222.00 228.00 218.00 228.00 10,500 0
11-Sep-2023 214.00 222.00 212.00 222.00 24,900 0
08-Sep-2023 212.00 222.00 212.00 214.00 3,000 0
07-Sep-2023 216.00 218.00 212.00 218.00 41,700 0
06-Sep-2023 224.00 224.00 214.00 220.00 7,200 0
05-Sep-2023 212.00 220.00 212.00 220.00 7,600 0
04-Sep-2023 214.00 262.00 214.00 222.00 52,300 0
01-Sep-2023 212.00 220.00 212.00 214.00 5,000 0
31-Aug-2023 228.00 228.00 212.00 212.00 39,700 0
30-Aug-2023 228.00 228.00 216.00 216.00 35,300 0
29-Aug-2023 228.00 230.00 220.00 224.00 40,000 0