Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 20.00 21.00 19.00 20.00 1,493,600 0
31-Oct-2023 19.00 20.00 18.00 20.00 2,475,000 0
30-Oct-2023 19.00 19.00 18.00 19.00 2,738,400 0
27-Oct-2023 18.00 18.00 17.00 18.00 4,333,900 0
26-Oct-2023 19.00 19.00 17.00 17.00 8,375,200 0
25-Oct-2023 20.00 20.00 18.00 18.00 27,220,000 0
24-Oct-2023 20.00 20.00 18.00 20.00 3,334,700 0
23-Oct-2023 20.00 20.00 19.00 20.00 1,042,800 0
20-Oct-2023 20.00 20.00 19.00 20.00 1,501,500 0
19-Oct-2023 20.00 20.00 19.00 20.00 749,200 0
18-Oct-2023 19.00 20.00 19.00 20.00 1,751,600 0
17-Oct-2023 20.00 20.00 19.00 20.00 6,507,100 0
16-Oct-2023 21.00 21.00 19.00 20.00 4,303,100 0
13-Oct-2023 21.00 21.00 20.00 21.00 630,900 0
12-Oct-2023 21.00 21.00 19.00 21.00 2,403,400 0
11-Oct-2023 20.00 21.00 20.00 21.00 2,095,200 0
10-Oct-2023 19.00 21.00 19.00 21.00 1,354,900 0
09-Oct-2023 21.00 21.00 19.00 21.00 744,900 0
06-Oct-2023 21.00 21.00 19.00 20.00 632,000 0
05-Oct-2023 20.00 20.00 19.00 20.00 1,428,100 0
04-Oct-2023 21.00 21.00 19.00 20.00 3,783,800 0
03-Oct-2023 21.00 21.00 20.00 21.00 834,100 0
02-Oct-2023 22.00 22.00 20.00 21.00 5,546,500 0
29-Sep-2023 22.00 22.00 21.00 22.00 2,335,600 0
27-Sep-2023 21.00 22.00 21.00 22.00 1,257,400 0
26-Sep-2023 22.00 23.00 21.00 21.00 5,495,400 0
25-Sep-2023 21.00 22.00 20.00 22.00 2,453,700 0
22-Sep-2023 20.00 22.00 20.00 22.00 5,983,500 0
21-Sep-2023 21.00 21.00 20.00 21.00 1,693,600 0
20-Sep-2023 21.00 21.00 20.00 21.00 4,148,700 0
19-Sep-2023 21.00 21.00 20.00 21.00 1,805,200 0
18-Sep-2023 20.00 21.00 20.00 21.00 2,587,700 0
15-Sep-2023 21.00 21.00 20.00 21.00 1,461,400 0
14-Sep-2023 21.00 22.00 20.00 21.00 5,202,100 0
13-Sep-2023 22.00 22.00 20.00 21.00 3,238,200 0
12-Sep-2023 22.00 22.00 20.00 22.00 1,492,600 0
11-Sep-2023 22.00 22.00 20.00 22.00 4,164,600 0
08-Sep-2023 24.00 24.00 22.00 22.00 14,583,300 0
07-Sep-2023 24.00 26.00 23.00 24.00 40,630,100 0
06-Sep-2023 23.00 24.00 22.00 24.00 38,183,800 0
05-Sep-2023 21.00 22.00 20.00 22.00 27,915,200 0
04-Sep-2023 19.00 20.00 19.00 20.00 4,476,700 0
01-Sep-2023 19.00 19.00 18.00 19.00 9,061,300 0
31-Aug-2023 17.00 18.00 17.00 18.00 7,695,400 0
30-Aug-2023 19.00 19.00 17.00 17.00 2,138,300 0
29-Aug-2023 19.00 19.00 17.00 18.00 4,210,600 0