Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
02-Apr-2024 15.00 16.00 14.00 14.00 5,511,600 0
01-Apr-2024 15.00 16.00 15.00 15.00 5,806,800 0
28-Mar-2024 17.00 17.00 16.00 16.00 2,588,900 0
27-Mar-2024 17.00 17.00 16.00 17.00 51,675,300 0
26-Mar-2024 16.00 16.00 16.00 16.00 0 0
25-Mar-2024 16.00 16.00 16.00 16.00 0 0
22-Mar-2024 17.00 17.00 16.00 16.00 447,100 0
21-Mar-2024 17.00 17.00 16.00 17.00 406,700 0
20-Mar-2024 17.00 17.00 16.00 16.00 1,288,400 0
19-Mar-2024 18.00 18.00 16.00 16.00 13,564,100 0
18-Mar-2024 18.00 18.00 17.00 17.00 555,200 0
15-Mar-2024 18.00 18.00 17.00 18.00 103,300 0
14-Mar-2024 18.00 19.00 17.00 18.00 271,100 0
13-Mar-2024 18.00 18.00 16.00 18.00 5,472,900 0
08-Mar-2024 18.00 18.00 16.00 17.00 1,063,500 0
07-Mar-2024 18.00 18.00 17.00 17.00 2,198,900 0
06-Mar-2024 18.00 18.00 17.00 18.00 321,600 0
05-Mar-2024 17.00 18.00 17.00 18.00 3,284,300 0
04-Mar-2024 19.00 19.00 18.00 18.00 109,600 0
01-Mar-2024 18.00 19.00 18.00 19.00 194,500 0
29-Feb-2024 18.00 19.00 18.00 19.00 607,400 0
28-Feb-2024 18.00 19.00 18.00 19.00 406,000 0
27-Feb-2024 17.00 19.00 17.00 19.00 6,581,600 0
26-Feb-2024 18.00 19.00 18.00 18.00 866,100 0
23-Feb-2024 18.00 19.00 18.00 19.00 1,358,800 0
22-Feb-2024 17.00 19.00 17.00 19.00 1,443,000 0
21-Feb-2024 18.00 19.00 17.00 18.00 9,023,300 0
20-Feb-2024 18.00 18.00 17.00 18.00 1,106,100 0
19-Feb-2024 17.00 18.00 17.00 18.00 3,771,100 0
16-Feb-2024 17.00 18.00 17.00 18.00 3,171,100 0
15-Feb-2024 18.00 18.00 16.00 18.00 521,200 0
13-Feb-2024 18.00 18.00 17.00 17.00 1,695,100 0
12-Feb-2024 18.00 18.00 17.00 18.00 378,500 0
07-Feb-2024 17.00 18.00 17.00 18.00 1,138,500 0
06-Feb-2024 18.00 18.00 17.00 18.00 473,800 0
05-Feb-2024 18.00 18.00 17.00 18.00 2,033,900 0
02-Feb-2024 18.00 18.00 17.00 18.00 412,800 0
01-Feb-2024 18.00 18.00 17.00 18.00 3,323,100 0
31-Jan-2024 17.00 18.00 17.00 18.00 1,598,300 0
30-Jan-2024 18.00 18.00 17.00 18.00 767,600 0
29-Jan-2024 18.00 18.00 17.00 18.00 980,500 0
26-Jan-2024 18.00 18.00 17.00 18.00 2,489,600 0
25-Jan-2024 17.00 18.00 17.00 18.00 1,043,500 0
24-Jan-2024 18.00 18.00 17.00 17.00 1,262,700 0
23-Jan-2024 18.00 18.00 17.00 18.00 3,746,200 0
22-Jan-2024 18.00 18.00 17.00 18.00 920,400 0
19-Jan-2024 18.00 18.00 17.00 18.00 433,000 0
18-Jan-2024 17.00 18.00 17.00 18.00 995,200 0
17-Jan-2024 18.00 18.00 17.00 18.00 2,749,200 0
16-Jan-2024 17.00 18.00 17.00 18.00 985,300 0
15-Jan-2024 17.00 17.00 17.00 17.00 0 0
12-Jan-2024 18.00 18.00 17.00 17.00 4,128,600 0
11-Jan-2024 17.00 18.00 17.00 18.00 2,914,100 0
10-Jan-2024 18.00 18.00 17.00 18.00 2,094,400 0
09-Jan-2024 17.00 18.00 16.00 17.00 3,022,500 0
08-Jan-2024 17.00 18.00 17.00 17.00 3,212,900 0
05-Jan-2024 17.00 18.00 17.00 18.00 3,823,400 0
04-Jan-2024 17.00 18.00 16.00 18.00 733,000 0
03-Jan-2024 17.00 18.00 16.00 17.00 2,506,600 0
02-Jan-2024 18.00 18.00 16.00 17.00 2,187,200 0
29-Dec-2023 18.00 18.00 17.00 17.00 2,613,100 0
28-Dec-2023 16.00 18.00 16.00 18.00 1,116,300 0
27-Dec-2023 18.00 18.00 17.00 17.00 3,887,500 0
22-Dec-2023 18.00 18.00 16.00 18.00 6,240,300 0
21-Dec-2023 17.00 18.00 17.00 17.00 636,800 0
20-Dec-2023 17.00 18.00 17.00 18.00 2,441,900 0
19-Dec-2023 17.00 18.00 17.00 18.00 3,286,300 0
18-Dec-2023 18.00 18.00 17.00 18.00 218,900 0
15-Dec-2023 18.00 18.00 17.00 18.00 336,000 0
14-Dec-2023 18.00 18.00 17.00 18.00 429,500 0
13-Dec-2023 17.00 18.00 17.00 17.00 632,000 0
12-Dec-2023 17.00 19.00 17.00 18.00 684,200 0
11-Dec-2023 19.00 19.00 17.00 18.00 692,600 0
08-Dec-2023 17.00 19.00 17.00 18.00 1,367,100 0
07-Dec-2023 19.00 19.00 18.00 18.00 1,592,700 0
06-Dec-2023 19.00 19.00 18.00 19.00 1,282,600 0
05-Dec-2023 19.00 19.00 18.00 19.00 2,125,100 0
04-Dec-2023 19.00 19.00 18.00 19.00 1,130,200 0
01-Dec-2023 18.00 19.00 17.00 19.00 2,207,200 0
30-Nov-2023 17.00 19.00 17.00 18.00 3,860,100 0
29-Nov-2023 19.00 19.00 18.00 18.00 2,675,100 0
28-Nov-2023 18.00 19.00 18.00 19.00 1,166,000 0
27-Nov-2023 17.00 19.00 17.00 19.00 2,342,800 0
24-Nov-2023 17.00 19.00 17.00 18.00 3,506,300 0
23-Nov-2023 18.00 18.00 17.00 18.00 1,487,900 0
22-Nov-2023 19.00 19.00 17.00 18.00 30,471,600 0
21-Nov-2023 19.00 19.00 18.00 18.00 1,950,200 0
20-Nov-2023 19.00 19.00 18.00 19.00 399,500 0
17-Nov-2023 19.00 19.00 18.00 19.00 2,834,500 0
16-Nov-2023 19.00 19.00 18.00 19.00 858,800 0
15-Nov-2023 19.00 19.00 18.00 19.00 2,501,400 0
14-Nov-2023 18.00 19.00 18.00 18.00 6,272,400 0
13-Nov-2023 18.00 18.00 17.00 18.00 3,180,600 0
10-Nov-2023 19.00 19.00 17.00 17.00 2,286,400 0
09-Nov-2023 18.00 19.00 18.00 18.00 13,309,200 0
08-Nov-2023 18.00 19.00 18.00 19.00 3,427,800 0
07-Nov-2023 19.00 20.00 18.00 19.00 994,400 0
06-Nov-2023 19.00 20.00 18.00 19.00 4,232,900 0
03-Nov-2023 20.00 20.00 18.00 19.00 1,675,400 0
02-Nov-2023 19.00 20.00 18.00 20.00 2,951,400 0