Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 39.00 41.00 36.00 36.00 33,332,000 0
03-Mar-2026 39.00 41.00 38.00 39.00 11,753,900 0
02-Mar-2026 42.00 43.00 40.00 40.00 48,960,400 0
27-Feb-2026 45.00 46.00 42.00 44.00 67,002,600 0
26-Feb-2026 45.00 46.00 43.00 45.00 10,134,800 0
25-Feb-2026 44.00 47.00 43.00 45.00 29,163,000 0
24-Feb-2026 40.00 46.00 40.00 44.00 36,581,600 0
23-Feb-2026 47.00 49.00 43.00 44.00 181,138,800 0
20-Feb-2026 49.00 49.00 46.00 47.00 4,829,900 0
19-Feb-2026 47.00 50.00 45.00 48.00 20,894,500 0
18-Feb-2026 47.00 50.00 44.00 47.00 47,514,700 0
13-Feb-2026 47.00 49.00 44.00 47.00 48,847,600 0
12-Feb-2026 47.00 49.00 46.00 48.00 24,139,000 0
11-Feb-2026 43.00 47.00 42.00 47.00 37,908,500 0
10-Feb-2026 41.00 44.00 37.00 43.00 22,820,000 0
09-Feb-2026 45.00 45.00 41.00 41.00 87,529,800 0
06-Feb-2026 51.00 51.00 45.00 45.00 47,241,400 0
05-Feb-2026 49.00 51.00 46.00 49.00 49,838,400 0
04-Feb-2026 52.00 52.00 45.00 49.00 91,755,000 0
03-Feb-2026 45.00 51.00 43.00 49.00 46,573,900 0
02-Feb-2026 53.00 53.00 47.00 47.00 56,335,000 0
30-Jan-2026 54.00 55.00 50.00 52.00 32,291,500 0
29-Jan-2026 53.00 54.00 45.00 53.00 63,726,300 0
28-Jan-2026 55.00 58.00 50.00 50.00 42,581,200 0
27-Jan-2026 52.00 56.00 50.00 55.00 52,256,000 0
26-Jan-2026 54.00 56.00 52.00 52.00 31,323,700 0
23-Jan-2026 58.00 59.00 53.00 56.00 51,057,500 0
22-Jan-2026 61.00 67.00 56.00 58.00 54,173,600 0
21-Jan-2026 63.00 64.00 57.00 61.00 110,992,600 0
20-Jan-2026 67.00 67.00 59.00 63.00 188,442,500 0
19-Jan-2026 56.00 61.00 56.00 61.00 115,873,400 0
15-Jan-2026 53.00 56.00 52.00 56.00 66,946,400 0
14-Jan-2026 51.00 54.00 50.00 51.00 22,071,100 0
13-Jan-2026 53.00 54.00 50.00 52.00 22,647,300 0
12-Jan-2026 54.00 57.00 51.00 53.00 76,332,100 0
09-Jan-2026 47.00 52.00 47.00 52.00 62,183,800 0
08-Jan-2026 50.00 50.00 47.00 48.00 25,155,500 0
07-Jan-2026 51.00 52.00 48.00 49.00 24,638,700 0
06-Jan-2026 56.00 60.00 50.00 51.00 66,394,000 0
05-Jan-2026 55.00 55.00 45.00 55.00 122,049,700 0
02-Jan-2026 49.00 50.00 46.00 50.00 21,538,200 0
30-Dec-2025 45.00 46.00 43.00 46.00 15,890,200 0
29-Dec-2025 41.00 42.00 40.00 42.00 26,904,400 0
24-Dec-2025 33.00 39.00 33.00 39.00 50,061,400 0
23-Dec-2025 40.00 40.00 36.00 36.00 47,774,300 0
22-Dec-2025 45.00 45.00 40.00 40.00 38,634,700 0
19-Dec-2025 47.00 47.00 43.00 44.00 23,278,900 0
18-Dec-2025 49.00 50.00 46.00 46.00 50,444,600 0
17-Dec-2025 48.00 50.00 47.00 49.00 21,488,500 0
16-Dec-2025 48.00 48.00 46.00 48.00 6,948,300 0
15-Dec-2025 47.00 49.00 47.00 48.00 15,912,600 0
12-Dec-2025 48.00 49.00 47.00 49.00 8,588,000 0
11-Dec-2025 50.00 51.00 47.00 48.00 21,113,300 0
10-Dec-2025 51.00 51.00 49.00 50.00 9,552,400 0