Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 50.00 51.00 50.00 51.00 3,373,600 0
09-Aug-2022 51.00 51.00 49.00 50.00 10,449,000 0
08-Aug-2022 50.00 52.00 50.00 50.00 4,639,500 0
05-Aug-2022 51.00 52.00 50.00 50.00 3,054,000 0
04-Aug-2022 51.00 52.00 50.00 51.00 4,092,800 0
03-Aug-2022 51.00 51.00 50.00 51.00 6,172,200 0
02-Aug-2022 51.00 51.00 50.00 51.00 2,976,600 0
01-Aug-2022 51.00 52.00 50.00 50.00 6,072,500 0
29-Jul-2022 52.00 52.00 50.00 51.00 5,872,200 0
28-Jul-2022 51.00 52.00 51.00 52.00 5,312,000 0
27-Jul-2022 52.00 52.00 51.00 51.00 5,893,000 0
26-Jul-2022 51.00 52.00 51.00 52.00 3,408,700 0
25-Jul-2022 52.00 52.00 51.00 51.00 5,069,200 0
22-Jul-2022 52.00 52.00 51.00 51.00 3,402,900 0
21-Jul-2022 51.00 52.00 51.00 52.00 3,175,800 0
20-Jul-2022 52.00 53.00 51.00 52.00 4,469,300 0
19-Jul-2022 52.00 54.00 51.00 52.00 22,246,700 0
18-Jul-2022 52.00 52.00 50.00 52.00 4,587,000 0
15-Jul-2022 52.00 52.00 51.00 51.00 5,579,900 0
14-Jul-2022 53.00 53.00 51.00 52.00 6,623,900 0
13-Jul-2022 52.00 54.00 51.00 52.00 9,881,900 0
12-Jul-2022 53.00 54.00 51.00 52.00 11,203,200 0
11-Jul-2022 56.00 59.00 52.00 53.00 112,873,500 0
08-Jul-2022 52.00 57.00 52.00 56.00 67,053,500 0
07-Jul-2022 59.00 60.00 57.00 57.00 103,977,500 0
06-Jul-2022 72.00 72.00 63.00 63.00 312,703,700 0
05-Jul-2022 72.00 74.00 68.00 69.00 380,032,100 0
04-Jul-2022 66.00 68.00 60.00 68.00 500,609,900 0
01-Jul-2022 62.00 62.00 55.00 62.00 410,116,200 0
30-Jun-2022 53.00 57.00 50.00 57.00 262,790,300 0
29-Jun-2022 51.00 54.00 50.00 52.00 23,952,200 0
28-Jun-2022 51.00 51.00 49.00 51.00 13,652,800 0
27-Jun-2022 50.00 51.00 49.00 50.00 3,640,500 0
24-Jun-2022 51.00 51.00 49.00 50.00 4,153,300 0
23-Jun-2022 51.00 51.00 49.00 50.00 3,350,800 0
22-Jun-2022 51.00 51.00 49.00 51.00 4,871,600 0
21-Jun-2022 51.00 52.00 50.00 51.00 6,864,900 0
20-Jun-2022 49.00 53.00 49.00 51.00 14,408,900 0
17-Jun-2022 50.00 50.00 48.00 49.00 2,933,000 0
16-Jun-2022 49.00 50.00 48.00 50.00 4,305,600 0
15-Jun-2022 50.00 50.00 47.00 48.00 7,368,100 0
14-Jun-2022 45.00 51.00 45.00 49.00 8,715,400 0
13-Jun-2022 51.00 52.00 50.00 50.00 14,031,800 0
10-Jun-2022 52.00 53.00 51.00 52.00 3,715,100 0
09-Jun-2022 52.00 52.00 51.00 52.00 5,603,000 0
08-Jun-2022 52.00 53.00 50.00 51.00 6,722,300 0