Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
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
18-May-2026 34.00 36.00 32.00 33.00 21,553,900 0
15-May-2026 34.00 34.00 34.00 34.00 0 0
14-May-2026 34.00 34.00 34.00 34.00 0 0
13-May-2026 34.00 34.00 32.00 34.00 19,875,700 0
12-May-2026 34.00 35.00 32.00 33.00 17,720,100 0
11-May-2026 33.00 35.00 31.00 34.00 61,544,200 0
08-May-2026 35.00 36.00 32.00 33.00 45,511,000 0
07-May-2026 34.00 35.00 32.00 35.00 39,056,100 0
06-May-2026 34.00 36.00 33.00 34.00 35,342,000 0
05-May-2026 35.00 35.00 32.00 34.00 45,758,000 0
04-May-2026 37.00 39.00 35.00 35.00 102,345,900 0
30-Apr-2026 39.00 39.00 36.00 38.00 34,900,100 0
29-Apr-2026 38.00 39.00 37.00 39.00 48,532,600 0
28-Apr-2026 38.00 38.00 37.00 38.00 8,511,900 0
27-Apr-2026 38.00 39.00 37.00 37.00 8,101,600 0
24-Apr-2026 41.00 42.00 38.00 38.00 14,978,300 0
23-Apr-2026 40.00 43.00 40.00 41.00 22,291,000 0
22-Apr-2026 40.00 41.00 39.00 40.00 22,171,600 0
21-Apr-2026 39.00 40.00 38.00 40.00 12,733,400 0
20-Apr-2026 41.00 44.00 38.00 39.00 39,394,700 0
17-Apr-2026 38.00 41.00 37.00 41.00 60,163,700 0
16-Apr-2026 35.00 38.00 35.00 38.00 25,396,100 0
15-Apr-2026 35.00 37.00 34.00 36.00 26,215,400 0
14-Apr-2026 35.00 36.00 34.00 35.00 14,740,300 0
13-Apr-2026 33.00 35.00 33.00 35.00 5,817,200 0
10-Apr-2026 36.00 36.00 33.00 35.00 41,854,700 0
09-Apr-2026 36.00 36.00 34.00 36.00 5,051,200 0
08-Apr-2026 36.00 37.00 33.00 35.00 18,942,800 0
07-Apr-2026 37.00 38.00 35.00 36.00 23,526,200 0
06-Apr-2026 36.00 38.00 35.00 38.00 15,321,300 0
02-Apr-2026 34.00 37.00 34.00 35.00 6,376,900 0
01-Apr-2026 36.00 36.00 34.00 34.00 5,145,200 0
31-Mar-2026 37.00 37.00 33.00 35.00 8,147,300 0
30-Mar-2026 39.00 41.00 36.00 36.00 53,250,000 0
27-Mar-2026 36.00 39.00 36.00 39.00 14,175,700 0
26-Mar-2026 30.00 36.00 30.00 36.00 23,398,800 0
25-Mar-2026 31.00 34.00 31.00 33.00 10,184,700 0
17-Mar-2026 32.00 33.00 30.00 32.00 8,707,400 0
16-Mar-2026 34.00 35.00 30.00 31.00 33,175,300 0
13-Mar-2026 36.00 36.00 33.00 33.00 12,720,900 0
12-Mar-2026 39.00 40.00 36.00 36.00 49,006,600 0
11-Mar-2026 38.00 40.00 36.00 39.00 13,480,000 0
10-Mar-2026 38.00 40.00 35.00 38.00 32,680,200 0
09-Mar-2026 41.00 43.00 38.00 38.00 40,498,000 0
06-Mar-2026 39.00 42.00 38.00 42.00 39,444,400 0
05-Mar-2026 35.00 39.00 35.00 39.00 19,472,400 0