Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 52.00 53.00 49.00 51.00 17,503,600 0
08-Dec-2025 52.00 55.00 51.00 52.00 18,598,800 0
05-Dec-2025 49.00 52.00 48.00 52.00 21,749,300 0
04-Dec-2025 49.00 49.00 46.00 48.00 19,592,800 0
03-Dec-2025 49.00 51.00 48.00 49.00 12,710,600 0
02-Dec-2025 51.00 52.00 49.00 50.00 16,018,100 0
01-Dec-2025 52.00 53.00 50.00 51.00 20,962,600 0
28-Nov-2025 54.00 54.00 51.00 52.00 13,480,400 0
27-Nov-2025 53.00 54.00 52.00 54.00 6,482,800 0
26-Nov-2025 52.00 55.00 52.00 53.00 16,011,300 0
25-Nov-2025 55.00 55.00 52.00 52.00 14,571,000 0
24-Nov-2025 53.00 55.00 53.00 55.00 15,524,300 0
21-Nov-2025 55.00 55.00 52.00 54.00 17,163,800 0
20-Nov-2025 55.00 56.00 54.00 55.00 7,715,700 0
19-Nov-2025 57.00 58.00 54.00 55.00 10,501,600 0
18-Nov-2025 54.00 57.00 52.00 56.00 24,115,700 0
17-Nov-2025 56.00 56.00 53.00 53.00 30,746,400 0
14-Nov-2025 57.00 58.00 55.00 56.00 11,104,300 0
13-Nov-2025 56.00 58.00 55.00 57.00 10,725,500 0
12-Nov-2025 59.00 62.00 55.00 56.00 39,431,900 0
11-Nov-2025 54.00 59.00 53.00 59.00 42,959,200 0
10-Nov-2025 54.00 55.00 52.00 54.00 10,785,200 0
07-Nov-2025 54.00 55.00 52.00 53.00 12,119,600 0
06-Nov-2025 55.00 55.00 51.00 53.00 17,209,200 0
05-Nov-2025 56.00 57.00 54.00 55.00 7,924,100 0
04-Nov-2025 55.00 57.00 54.00 56.00 10,191,900 0
03-Nov-2025 57.00 57.00 54.00 55.00 9,309,900 0
31-Oct-2025 57.00 59.00 56.00 56.00 8,982,500 0
30-Oct-2025 64.00 64.00 57.00 57.00 22,768,500 0
29-Oct-2025 50.00 59.00 50.00 59.00 35,190,800 0
28-Oct-2025 54.00 57.00 52.00 54.00 12,831,700 0
27-Oct-2025 50.00 56.00 50.00 55.00 11,742,900 0
24-Oct-2025 57.00 58.00 55.00 55.00 7,006,400 0
23-Oct-2025 63.00 63.00 56.00 57.00 6,983,300 0
22-Oct-2025 58.00 63.00 53.00 58.00 61,109,400 0
21-Oct-2025 54.00 58.00 54.00 58.00 18,892,000 0
20-Oct-2025 50.00 53.00 47.00 53.00 16,478,000 0
17-Oct-2025 54.00 55.00 49.00 49.00 24,159,400 0
16-Oct-2025 55.00 57.00 53.00 54.00 23,855,400 0
15-Oct-2025 62.00 62.00 55.00 55.00 75,240,100 0
14-Oct-2025 67.00 68.00 61.00 61.00 46,993,600 0
13-Oct-2025 69.00 69.00 66.00 67.00 25,725,100 0
10-Oct-2025 75.00 75.00 68.00 69.00 20,626,900 0
09-Oct-2025 69.00 72.00 68.00 69.00 42,457,800 0
08-Oct-2025 68.00 70.00 65.00 69.00 34,447,600 0
07-Oct-2025 70.00 72.00 67.00 67.00 34,520,500 0