Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
09-Oct-2026 31.00 31.00 29.00 29.00 40,806,900 0
08-Oct-2026 29.00 31.00 28.00 30.00 69,637,600 0
07-Oct-2026 27.00 29.00 26.00 29.00 67,559,000 0
06-Oct-2026 26.00 28.00 25.00 27.00 124,363,000 0
05-Oct-2026 24.00 26.00 23.00 26.00 30,296,800 0
02-Oct-2026 24.00 27.00 23.00 24.00 176,650,900 0
01-Oct-2026 24.00 27.00 24.00 25.00 78,065,000 0
30-Sep-2026 28.00 30.00 26.00 26.00 87,086,500 0
29-Sep-2026 31.00 31.00 28.00 28.00 91,019,600 0
28-Sep-2026 31.00 33.00 29.00 31.00 77,241,600 0
25-Sep-2026 32.00 32.00 29.00 30.00 51,240,700 0
24-Sep-2026 33.00 33.00 32.00 32.00 4,309,300 0
23-Sep-2026 34.00 34.00 32.00 33.00 16,101,400 0
22-Sep-2026 32.00 34.00 32.00 33.00 14,367,100 0
21-Sep-2026 34.00 34.00 32.00 32.00 22,107,900 0
18-Sep-2026 34.00 35.00 33.00 34.00 8,529,200 0
17-Sep-2026 33.00 35.00 33.00 35.00 12,318,300 0
16-Sep-2026 34.00 35.00 33.00 34.00 7,574,400 0
15-Sep-2026 35.00 36.00 33.00 34.00 38,134,400 0
14-Sep-2026 37.00 37.00 34.00 36.00 25,963,500 0
11-Sep-2026 35.00 37.00 33.00 37.00 25,989,200 0
10-Sep-2026 38.00 40.00 35.00 35.00 87,785,200 0
09-Sep-2026 34.00 37.00 33.00 37.00 93,957,300 0
08-Sep-2026 34.00 35.00 33.00 34.00 85,153,700 0
07-Sep-2026 33.00 34.00 33.00 34.00 22,584,500 0
04-Sep-2026 34.00 34.00 33.00 33.00 9,497,700 0
03-Sep-2026 34.00 34.00 33.00 34.00 11,105,200 0
02-Sep-2026 34.00 34.00 33.00 34.00 14,455,500 0
01-Sep-2026 35.00 35.00 33.00 34.00 27,934,200 0
31-Aug-2026 35.00 35.00 33.00 35.00 33,717,200 0
28-Aug-2026 34.00 35.00 33.00 34.00 28,097,500 0
27-Aug-2026 35.00 36.00 33.00 34.00 38,408,100 0
26-Aug-2026 33.00 35.00 31.00 35.00 106,169,000 0
24-Aug-2026 35.00 36.00 33.00 33.00 69,313,300 0
21-Aug-2026 33.00 35.00 32.00 35.00 71,187,700 0
20-Aug-2026 30.00 33.00 30.00 33.00 48,407,500 0
19-Aug-2026 31.00 31.00 29.00 30.00 17,227,900 0
18-Aug-2026 33.00 34.00 31.00 31.00 50,157,500 0
14-Aug-2026 34.00 36.00 32.00 33.00 71,419,100 0
13-Aug-2026 30.00 33.00 30.00 33.00 106,758,000 0
12-Aug-2026 30.00 31.00 29.00 30.00 24,607,300 0
11-Aug-2026 30.00 31.00 29.00 30.00 31,193,000 0
10-Aug-2026 29.00 31.00 28.00 31.00 35,397,000 0
07-Aug-2026 29.00 29.00 28.00 29.00 21,300,400 0
06-Aug-2026 28.00 29.00 28.00 28.00 17,652,700 0
05-Aug-2026 28.00 29.00 28.00 29.00 14,882,100 0
04-Aug-2026 30.00 30.00 28.00 28.00 29,907,400 0
03-Aug-2026 30.00 30.00 28.00 29.00 25,044,000 0
31-Jul-2026 30.00 31.00 27.00 29.00 100,092,600 0
30-Jul-2026 31.00 32.00 29.00 30.00 49,081,100 0
29-Jul-2026 34.00 35.00 31.00 31.00 65,299,100 0
28-Jul-2026 31.00 34.00 31.00 34.00 70,240,400 0
27-Jul-2026 30.00 31.00 28.00 31.00 39,436,800 0
24-Jul-2026 31.00 31.00 28.00 29.00 21,387,300 0
23-Jul-2026 30.00 33.00 27.00 30.00 134,891,200 0
22-Jul-2026 30.00 33.00 30.00 30.00 21,412,900 0
21-Jul-2026 39.00 39.00 33.00 33.00 132,569,800 0
20-Jul-2026 36.00 36.00 34.00 36.00 42,848,800 0
17-Jul-2026 32.00 33.00 31.00 33.00 56,537,700 0
16-Jul-2026 29.00 30.00 28.00 30.00 25,616,900 0
15-Jul-2026 26.00 28.00 26.00 28.00 52,051,100 0
14-Jul-2026 25.00 26.00 24.00 26.00 38,134,500 0
13-Jul-2026 23.00 24.00 22.00 24.00 44,939,500 0
10-Jul-2026 20.00 22.00 20.00 22.00 39,259,700 0
09-Jul-2026 21.00 21.00 20.00 20.00 6,352,900 0
08-Jul-2026 22.00 22.00 20.00 21.00 35,744,000 0
07-Jul-2026 22.00 23.00 21.00 22.00 26,359,800 0
06-Jul-2026 22.00 23.00 21.00 23.00 8,327,500 0
03-Jul-2026 20.00 23.00 20.00 22.00 30,876,800 0
02-Jul-2026 21.00 21.00 20.00 21.00 6,289,500 0
01-Jul-2026 20.00 21.00 20.00 21.00 5,014,900 0
30-Jun-2026 22.00 22.00 20.00 21.00 41,635,700 0
29-Jun-2026 22.00 22.00 21.00 22.00 6,959,500 0
26-Jun-2026 23.00 24.00 22.00 22.00 43,894,600 0
25-Jun-2026 23.00 24.00 22.00 24.00 14,515,600 0
24-Jun-2026 22.00 24.00 22.00 23.00 13,052,400 0
23-Jun-2026 24.00 24.00 22.00 23.00 16,223,700 0
22-Jun-2026 25.00 26.00 24.00 24.00 38,131,400 0
19-Jun-2026 26.00 27.00 25.00 26.00 10,125,500 0
18-Jun-2026 26.00 27.00 25.00 27.00 15,227,300 0
17-Jun-2026 27.00 29.00 25.00 26.00 36,800,300 0
15-Jun-2026 25.00 27.00 24.00 27.00 31,744,700 0
12-Jun-2026 23.00 25.00 22.00 25.00 17,835,200 0
11-Jun-2026 22.00 23.00 21.00 23.00 14,350,100 0
10-Jun-2026 23.00 23.00 21.00 22.00 25,227,400 0
09-Jun-2026 21.00 23.00 20.00 22.00 46,091,000 0
08-Jun-2026 21.00 22.00 20.00 21.00 20,742,400 0
05-Jun-2026 22.00 22.00 20.00 22.00 20,311,400 0
04-Jun-2026 22.00 22.00 20.00 22.00 54,450,800 0
03-Jun-2026 23.00 24.00 22.00 22.00 37,233,000 0
02-Jun-2026 25.00 26.00 24.00 24.00 71,005,300 0
29-May-2026 27.00 27.00 25.00 26.00 44,392,600 0
28-May-2026 27.00 27.00 27.00 27.00 0 0
27-May-2026 27.00 27.00 27.00 27.00 0 0
26-May-2026 28.00 28.00 26.00 27.00 10,828,200 0
25-May-2026 26.00 27.00 24.00 27.00 22,477,400 0
22-May-2026 27.00 27.00 25.00 25.00 72,095,800 0
21-May-2026 29.00 30.00 27.00 27.00 38,600,700 0
20-May-2026 32.00 33.00 29.00 29.00 31,385,700 0
19-May-2026 34.00 34.00 31.00 32.00 21,248,700 0