Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
29-Dec-2022 29.00 29.00 27.00 27.00 17,947,300 0
28-Dec-2022 33.00 34.00 28.00 29.00 85,405,100 0
27-Dec-2022 31.00 31.00 30.00 31.00 39,023,200 0
26-Dec-2022 27.00 29.00 27.00 29.00 50,521,900 0
23-Dec-2022 25.00 27.00 24.00 27.00 34,699,600 0
22-Dec-2022 23.00 25.00 23.00 25.00 19,809,500 0
21-Dec-2022 24.00 25.00 23.00 23.00 11,894,500 0
20-Dec-2022 24.00 25.00 23.00 24.00 20,518,400 0
19-Dec-2022 24.00 25.00 24.00 24.00 5,038,200 0
16-Dec-2022 23.00 25.00 23.00 24.00 2,473,300 0
15-Dec-2022 25.00 25.00 23.00 25.00 4,472,100 0
14-Dec-2022 24.00 25.00 23.00 24.00 14,225,400 0
13-Dec-2022 25.00 25.00 23.00 24.00 20,081,700 0
12-Dec-2022 25.00 26.00 24.00 25.00 7,912,200 0
09-Dec-2022 26.00 26.00 24.00 25.00 29,957,500 0
08-Dec-2022 26.00 27.00 25.00 26.00 19,877,700 0
07-Dec-2022 27.00 28.00 26.00 26.00 4,376,700 0
06-Dec-2022 27.00 28.00 26.00 27.00 13,647,700 0
05-Dec-2022 28.00 28.00 27.00 27.00 19,534,800 0
02-Dec-2022 27.00 28.00 27.00 28.00 10,922,600 0
01-Dec-2022 28.00 29.00 27.00 28.00 16,088,900 0
30-Nov-2022 27.00 29.00 27.00 28.00 16,550,200 0
29-Nov-2022 28.00 29.00 27.00 28.00 38,757,600 0
28-Nov-2022 29.00 29.00 28.00 28.00 6,394,700 0
25-Nov-2022 28.00 29.00 28.00 29.00 10,951,100 0
24-Nov-2022 28.00 29.00 28.00 28.00 21,657,500 0
23-Nov-2022 28.00 29.00 27.00 28.00 37,698,300 0
22-Nov-2022 28.00 29.00 27.00 28.00 15,383,700 0
21-Nov-2022 29.00 29.00 28.00 28.00 18,662,900 0
18-Nov-2022 28.00 29.00 28.00 29.00 25,589,800 0
17-Nov-2022 29.00 30.00 28.00 28.00 31,220,900 0
16-Nov-2022 31.00 32.00 29.00 29.00 41,978,300 0
15-Nov-2022 33.00 33.00 29.00 31.00 146,611,100 0
14-Nov-2022 29.00 31.00 27.00 30.00 1,143,339,500 0
11-Nov-2022 32.00 33.00 29.00 29.00 529,057,700 0
10-Nov-2022 35.00 37.00 32.00 32.00 627,932,900 0
09-Nov-2022 39.00 41.00 35.00 35.00 650,654,000 0
08-Nov-2022 38.00 43.00 38.00 38.00 458,812,000 0
07-Nov-2022 46.00 49.00 41.00 42.00 389,295,400 0
04-Nov-2022 41.00 45.00 40.00 45.00 17,625,500 0
03-Nov-2022 42.00 42.00 40.00 41.00 4,179,600 0
02-Nov-2022 41.00 42.00 41.00 42.00 1,292,800 0
01-Nov-2022 43.00 43.00 41.00 42.00 4,867,100 0
31-Oct-2022 44.00 44.00 42.00 43.00 2,924,100 0
28-Oct-2022 43.00 44.00 42.00 44.00 7,451,300 0
27-Oct-2022 44.00 44.00 43.00 43.00 8,351,200 0
26-Oct-2022 43.00 44.00 43.00 44.00 839,100 0
25-Oct-2022 44.00 44.00 42.00 43.00 5,697,100 0
24-Oct-2022 44.00 44.00 43.00 44.00 1,612,800 0
21-Oct-2022 44.00 44.00 43.00 44.00 2,472,800 0
20-Oct-2022 44.00 44.00 43.00 43.00 3,268,400 0
19-Oct-2022 44.00 44.00 42.00 44.00 5,589,600 0
18-Oct-2022 44.00 45.00 43.00 43.00 3,666,800 0
17-Oct-2022 47.00 47.00 43.00 44.00 6,880,900 0
14-Oct-2022 46.00 47.00 45.00 46.00 1,969,000 0
13-Oct-2022 47.00 47.00 45.00 46.00 6,662,800 0
12-Oct-2022 48.00 48.00 46.00 47.00 4,709,800 0
11-Oct-2022 47.00 49.00 47.00 48.00 5,315,200 0
10-Oct-2022 49.00 50.00 47.00 48.00 6,414,100 0
07-Oct-2022 49.00 50.00 48.00 49.00 1,431,900 0
06-Oct-2022 49.00 50.00 49.00 50.00 1,309,000 0
05-Oct-2022 49.00 50.00 49.00 49.00 3,293,700 0
04-Oct-2022 50.00 50.00 49.00 49.00 971,900 0
03-Oct-2022 50.00 50.00 49.00 50.00 3,333,300 0
30-Sep-2022 49.00 50.00 48.00 49.00 4,345,200 0
29-Sep-2022 50.00 50.00 49.00 50.00 1,788,300 0
28-Sep-2022 50.00 50.00 49.00 49.00 1,233,000 0
27-Sep-2022 50.00 50.00 49.00 49.00 1,688,300 0
26-Sep-2022 52.00 52.00 49.00 50.00 2,354,400 0
23-Sep-2022 50.00 50.00 49.00 50.00 1,072,700 0
22-Sep-2022 50.00 50.00 49.00 50.00 6,120,600 0
21-Sep-2022 50.00 50.00 49.00 50.00 2,523,500 0
20-Sep-2022 50.00 51.00 49.00 50.00 4,675,900 0
19-Sep-2022 50.00 51.00 50.00 50.00 4,457,600 0
16-Sep-2022 51.00 51.00 50.00 50.00 4,677,800 0
15-Sep-2022 51.00 51.00 50.00 51.00 4,149,000 0
14-Sep-2022 50.00 51.00 50.00 51.00 1,288,000 0
13-Sep-2022 51.00 51.00 50.00 50.00 2,737,700 0
12-Sep-2022 51.00 52.00 50.00 50.00 6,210,600 0
09-Sep-2022 51.00 54.00 50.00 51.00 17,941,300 0
08-Sep-2022 51.00 51.00 50.00 51.00 3,103,800 0
07-Sep-2022 50.00 51.00 50.00 50.00 2,574,100 0
06-Sep-2022 50.00 51.00 50.00 50.00 3,578,200 0
05-Sep-2022 51.00 51.00 49.00 50.00 2,841,600 0
02-Sep-2022 50.00 51.00 49.00 51.00 2,745,000 0
01-Sep-2022 51.00 51.00 50.00 50.00 2,139,400 0
31-Aug-2022 50.00 51.00 50.00 50.00 1,796,300 0
30-Aug-2022 50.00 51.00 50.00 50.00 2,892,600 0
29-Aug-2022 51.00 51.00 50.00 50.00 2,732,200 0
26-Aug-2022 50.00 51.00 50.00 51.00 3,249,800 0
25-Aug-2022 50.00 51.00 49.00 50.00 2,911,200 0
24-Aug-2022 50.00 51.00 50.00 50.00 1,876,400 0
23-Aug-2022 50.00 51.00 50.00 51.00 2,862,500 0
22-Aug-2022 50.00 51.00 50.00 50.00 5,123,300 0
19-Aug-2022 51.00 51.00 50.00 50.00 4,458,200 0
18-Aug-2022 51.00 51.00 50.00 50.00 3,670,100 0
16-Aug-2022 51.00 51.00 50.00 50.00 3,218,400 0
15-Aug-2022 51.00 51.00 50.00 51.00 4,642,000 0
12-Aug-2022 51.00 51.00 50.00 50.00 3,004,400 0
11-Aug-2022 51.00 51.00 50.00 51.00 3,060,400 0