Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
06-Feb-2025 33.00 34.00 31.00 32.00 5,701,400 0
05-Feb-2025 33.00 35.00 32.00 33.00 14,354,700 0
04-Feb-2025 33.00 34.00 32.00 33.00 6,815,100 0
03-Feb-2025 35.00 35.00 33.00 33.00 24,338,200 0
31-Jan-2025 34.00 36.00 33.00 35.00 22,757,400 0
30-Jan-2025 30.00 33.00 30.00 33.00 21,576,400 0
24-Jan-2025 35.00 36.00 30.00 30.00 37,227,900 0
23-Jan-2025 33.00 36.00 30.00 33.00 22,828,400 0
22-Jan-2025 35.00 35.00 31.00 33.00 24,883,600 0
21-Jan-2025 38.00 39.00 33.00 34.00 62,169,800 0
20-Jan-2025 36.00 36.00 33.00 36.00 40,359,100 0
17-Jan-2025 30.00 33.00 30.00 33.00 18,218,500 0
16-Jan-2025 29.00 31.00 27.00 30.00 107,269,400 0
15-Jan-2025 29.00 29.00 29.00 29.00 11,095,800 0
14-Jan-2025 32.00 32.00 32.00 32.00 4,465,700 0
13-Jan-2025 35.00 38.00 35.00 35.00 11,290,300 0
10-Jan-2025 46.00 46.00 38.00 38.00 197,954,400 0
09-Jan-2025 42.00 42.00 42.00 42.00 8,653,700 0
08-Jan-2025 39.00 39.00 39.00 39.00 11,138,200 0
07-Jan-2025 36.00 36.00 35.00 36.00 8,716,400 0
06-Jan-2025 33.00 33.00 31.00 33.00 42,999,900 0
03-Jan-2025 30.00 30.00 26.00 30.00 92,445,900 0
02-Jan-2025 28.00 28.00 28.00 28.00 6,830,100 0
30-Dec-2024 25.00 26.00 24.00 26.00 21,205,400 0
27-Dec-2024 24.00 24.00 22.00 24.00 46,594,100 0
24-Dec-2024 22.00 22.00 21.00 22.00 21,080,800 0
23-Dec-2024 20.00 20.00 19.00 20.00 16,102,000 0
20-Dec-2024 18.00 19.00 17.00 19.00 23,423,400 0
19-Dec-2024 20.00 20.00 18.00 18.00 4,986,400 0
18-Dec-2024 20.00 20.00 19.00 19.00 5,352,500 0
17-Dec-2024 20.00 20.00 19.00 20.00 612,400 0
16-Dec-2024 20.00 20.00 19.00 20.00 1,662,400 0
13-Dec-2024 21.00 21.00 19.00 19.00 31,485,500 0
12-Dec-2024 22.00 22.00 19.00 21.00 8,534,400 0
11-Dec-2024 20.00 20.00 18.00 20.00 7,894,400 0
10-Dec-2024 19.00 20.00 19.00 20.00 287,600 0
09-Dec-2024 19.00 21.00 18.00 19.00 23,807,800 0
06-Dec-2024 20.00 20.00 19.00 20.00 2,643,400 0
05-Dec-2024 20.00 20.00 19.00 19.00 3,797,000 0
04-Dec-2024 21.00 21.00 19.00 20.00 4,315,000 0
03-Dec-2024 22.00 22.00 20.00 21.00 5,548,900 0
02-Dec-2024 21.00 22.00 20.00 22.00 8,571,200 0
29-Nov-2024 21.00 22.00 21.00 21.00 11,689,500 0
28-Nov-2024 22.00 23.00 21.00 21.00 14,309,300 0
26-Nov-2024 24.00 24.00 20.00 22.00 179,990,200 0
25-Nov-2024 22.00 22.00 22.00 22.00 6,161,900 0
22-Nov-2024 19.00 20.00 18.00 20.00 73,073,800 0
21-Nov-2024 18.00 19.00 17.00 19.00 21,977,300 0
20-Nov-2024 16.00 18.00 16.00 18.00 67,157,100 0
19-Nov-2024 18.00 18.00 17.00 17.00 2,084,900 0
18-Nov-2024 18.00 18.00 17.00 18.00 3,433,400 0
15-Nov-2024 18.00 18.00 17.00 18.00 2,159,100 0
14-Nov-2024 17.00 19.00 17.00 18.00 1,098,800 0
13-Nov-2024 18.00 18.00 17.00 18.00 3,582,900 0
12-Nov-2024 17.00 18.00 17.00 18.00 3,183,600 0
11-Nov-2024 18.00 18.00 17.00 18.00 4,610,100 0
08-Nov-2024 16.00 18.00 16.00 18.00 2,049,400 0
07-Nov-2024 17.00 18.00 16.00 17.00 3,490,400 0
06-Nov-2024 17.00 18.00 17.00 17.00 2,599,500 0
05-Nov-2024 18.00 18.00 17.00 18.00 979,400 0
04-Nov-2024 18.00 18.00 17.00 18.00 975,900 0
01-Nov-2024 18.00 18.00 17.00 18.00 784,300 0
31-Oct-2024 18.00 18.00 17.00 18.00 284,100 0
30-Oct-2024 18.00 18.00 17.00 18.00 577,200 0
29-Oct-2024 18.00 18.00 17.00 18.00 468,500 0
28-Oct-2024 18.00 18.00 17.00 18.00 187,700 0
25-Oct-2024 18.00 18.00 17.00 18.00 174,100 0
24-Oct-2024 18.00 18.00 17.00 18.00 404,100 0
23-Oct-2024 18.00 18.00 17.00 18.00 445,800 0
22-Oct-2024 18.00 18.00 17.00 18.00 1,316,100 0
21-Oct-2024 18.00 18.00 17.00 18.00 2,522,700 0
18-Oct-2024 18.00 18.00 17.00 18.00 347,600 0
17-Oct-2024 17.00 18.00 17.00 18.00 1,087,100 0
16-Oct-2024 18.00 18.00 17.00 18.00 993,900 0
15-Oct-2024 18.00 18.00 17.00 18.00 2,525,400 0
14-Oct-2024 18.00 18.00 17.00 18.00 2,372,200 0
11-Oct-2024 18.00 18.00 17.00 18.00 760,800 0
10-Oct-2024 18.00 18.00 17.00 18.00 5,163,000 0
09-Oct-2024 18.00 18.00 17.00 18.00 1,715,300 0
08-Oct-2024 18.00 18.00 17.00 17.00 133,000 0
07-Oct-2024 18.00 18.00 17.00 18.00 478,900 0
04-Oct-2024 18.00 18.00 17.00 18.00 1,051,700 0
03-Oct-2024 17.00 18.00 17.00 18.00 1,538,100 0
02-Oct-2024 17.00 18.00 17.00 18.00 529,700 0
01-Oct-2024 18.00 18.00 17.00 18.00 3,051,200 0
30-Sep-2024 17.00 18.00 17.00 18.00 1,227,800 0
27-Sep-2024 17.00 18.00 16.00 17.00 7,071,300 0
26-Sep-2024 17.00 17.00 16.00 17.00 213,400 0
25-Sep-2024 17.00 17.00 16.00 17.00 245,300 0
24-Sep-2024 17.00 17.00 16.00 17.00 3,066,700 0
23-Sep-2024 17.00 17.00 16.00 17.00 657,300 0
20-Sep-2024 16.00 17.00 16.00 17.00 345,800 0
19-Sep-2024 16.00 17.00 16.00 17.00 597,300 0
18-Sep-2024 17.00 17.00 16.00 17.00 977,800 0
17-Sep-2024 17.00 17.00 16.00 17.00 3,712,400 0
13-Sep-2024 17.00 17.00 16.00 17.00 845,100 0
12-Sep-2024 17.00 17.00 16.00 17.00 732,900 0
11-Sep-2024 17.00 17.00 16.00 16.00 3,002,700 0
10-Sep-2024 17.00 17.00 16.00 17.00 2,080,300 0
09-Sep-2024 17.00 18.00 16.00 17.00 1,097,700 0