Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 53.00 53.00 52.00 52.00 6,940,200 0
06-Jun-2022 54.00 54.00 52.00 52.00 10,445,900 0
03-Jun-2022 54.00 54.00 52.00 53.00 5,411,100 0
02-Jun-2022 53.00 54.00 52.00 53.00 5,782,100 0
31-May-2022 52.00 56.00 52.00 53.00 17,613,600 0
30-May-2022 52.00 53.00 52.00 52.00 7,169,800 0
27-May-2022 53.00 54.00 52.00 52.00 10,889,500 0
25-May-2022 53.00 54.00 52.00 52.00 4,872,500 0
24-May-2022 55.00 55.00 52.00 53.00 7,031,400 0
23-May-2022 57.00 57.00 54.00 54.00 8,204,100 0
20-May-2022 53.00 58.00 53.00 57.00 10,097,700 0
19-May-2022 59.00 62.00 56.00 57.00 30,508,300 0
18-May-2022 52.00 57.00 51.00 57.00 27,595,600 0
17-May-2022 52.00 52.00 50.00 52.00 14,998,900 0
13-May-2022 56.00 56.00 50.00 52.00 22,759,000 0
12-May-2022 60.00 60.00 54.00 54.00 20,821,700 0
11-May-2022 60.00 62.00 59.00 59.00 8,215,500 0
10-May-2022 61.00 62.00 56.00 60.00 16,569,200 0
09-May-2022 64.00 66.00 60.00 61.00 21,336,600 0
28-Apr-2022 63.00 65.00 61.00 64.00 17,439,300 0
27-Apr-2022 66.00 67.00 61.00 62.00 28,722,600 0
26-Apr-2022 78.00 79.00 65.00 66.00 104,341,600 0
25-Apr-2022 69.00 72.00 68.00 72.00 44,909,000 0
22-Apr-2022 60.00 66.00 60.00 66.00 78,596,600 0
21-Apr-2022 62.00 64.00 58.00 60.00 50,665,600 0
20-Apr-2022 69.00 70.00 63.00 63.00 53,240,400 0
19-Apr-2022 74.00 75.00 68.00 69.00 27,227,900 0
18-Apr-2022 78.00 79.00 71.00 74.00 24,244,500 0
14-Apr-2022 75.00 76.00 74.00 75.00 15,730,600 0
13-Apr-2022 75.00 78.00 71.00 75.00 33,204,600 0
12-Apr-2022 83.00 84.00 76.00 77.00 45,941,800 0
11-Apr-2022 90.00 91.00 83.00 83.00 51,715,600 0
08-Apr-2022 83.00 90.00 82.00 89.00 85,331,300 0
07-Apr-2022 90.00 91.00 82.00 83.00 82,376,200 0
06-Apr-2022 97.00 97.00 89.00 90.00 82,517,800 0
05-Apr-2022 102.00 112.00 93.00 95.00 694,941,500 0
04-Apr-2022 116.00 116.00 103.00 103.00 181,731,300 0
01-Apr-2022 134.00 138.00 114.00 114.00 1,175,752,900 0
31-Mar-2022 130.00 133.00 126.00 126.00 45,113,800 0
30-Mar-2022 154.00 163.00 139.00 139.00 1,031,861,900 0
29-Mar-2022 157.00 167.00 139.00 154.00 550,191,800 0
28-Mar-2022 140.00 154.00 140.00 154.00 162,817,600 0
25-Mar-2022 138.00 140.00 130.00 140.00 110,286,800 0
24-Mar-2022 106.00 128.00 106.00 128.00 204,590,000 0
23-Mar-2022 117.00 126.00 117.00 117.00 24,700,700 0
22-Mar-2022 142.00 142.00 130.00 130.00 45,844,800 0
21-Mar-2022 160.00 161.00 144.00 144.00 78,871,500 0
18-Mar-2022 192.00 193.00 159.00 160.00 490,637,000 0
17-Mar-2022 170.00 176.00 170.00 176.00 7,104,300 0
16-Mar-2022 155.00 160.00 155.00 160.00 24,519,500 0
15-Mar-2022 138.00 146.00 138.00 146.00 55,927,900 0
14-Mar-2022 121.00 121.00 121.00 121.00 0 0
11-Mar-2022 120.00 121.00 105.00 121.00 296,685,100 0
10-Mar-2022 110.00 110.00 90.00 110.00 750,239,800 0