Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 18.00 19.00 17.00 18.00 10,736,100 0
25-Aug-2023 18.00 19.00 18.00 18.00 2,160,900 0
24-Aug-2023 19.00 19.00 18.00 19.00 3,046,800 0
23-Aug-2023 19.00 19.00 18.00 18.00 12,763,400 0
22-Aug-2023 19.00 19.00 18.00 19.00 976,100 0
21-Aug-2023 18.00 19.00 18.00 19.00 2,183,900 0
18-Aug-2023 19.00 19.00 18.00 19.00 1,858,100 0
16-Aug-2023 19.00 19.00 18.00 19.00 2,795,700 0
15-Aug-2023 19.00 19.00 18.00 18.00 4,906,500 0
14-Aug-2023 18.00 20.00 18.00 18.00 7,125,400 0
11-Aug-2023 19.00 20.00 18.00 19.00 3,894,700 0
10-Aug-2023 18.00 20.00 18.00 19.00 3,637,000 0
09-Aug-2023 19.00 20.00 18.00 19.00 3,784,100 0
08-Aug-2023 18.00 20.00 18.00 19.00 2,523,800 0
07-Aug-2023 18.00 20.00 18.00 19.00 5,261,900 0
04-Aug-2023 20.00 20.00 18.00 19.00 4,744,500 0
03-Aug-2023 19.00 20.00 19.00 19.00 1,467,100 0
02-Aug-2023 19.00 20.00 19.00 20.00 910,100 0
01-Aug-2023 20.00 21.00 19.00 20.00 6,968,300 0
31-Jul-2023 20.00 21.00 19.00 20.00 750,300 0
28-Jul-2023 21.00 21.00 20.00 21.00 1,481,300 0
27-Jul-2023 20.00 21.00 20.00 21.00 1,552,600 0
26-Jul-2023 21.00 21.00 20.00 20.00 1,490,400 0
25-Jul-2023 21.00 21.00 19.00 21.00 1,923,200 0
24-Jul-2023 21.00 21.00 20.00 21.00 1,119,000 0
21-Jul-2023 21.00 21.00 20.00 21.00 1,079,400 0
20-Jul-2023 21.00 21.00 19.00 20.00 2,176,900 0
18-Jul-2023 21.00 21.00 20.00 21.00 1,997,400 0
17-Jul-2023 21.00 21.00 19.00 21.00 2,613,200 0
14-Jul-2023 21.00 21.00 19.00 20.00 5,618,300 0
13-Jul-2023 20.00 21.00 20.00 21.00 815,300 0
12-Jul-2023 20.00 21.00 20.00 20.00 4,489,200 0
11-Jul-2023 20.00 21.00 20.00 21.00 3,370,000 0
10-Jul-2023 20.00 21.00 19.00 20.00 2,639,600 0
07-Jul-2023 21.00 21.00 19.00 20.00 1,950,800 0
06-Jul-2023 19.00 21.00 19.00 21.00 4,900,900 0
05-Jul-2023 21.00 21.00 19.00 21.00 1,576,500 0
04-Jul-2023 21.00 21.00 19.00 21.00 1,924,900 0
03-Jul-2023 20.00 21.00 19.00 20.00 9,944,400 0
27-Jun-2023 21.00 21.00 20.00 21.00 2,187,900 0
26-Jun-2023 20.00 21.00 20.00 21.00 2,010,600 0
23-Jun-2023 22.00 22.00 20.00 21.00 3,937,800 0
22-Jun-2023 22.00 22.00 20.00 21.00 1,687,100 0
21-Jun-2023 21.00 22.00 20.00 21.00 2,312,800 0
20-Jun-2023 22.00 22.00 20.00 21.00 1,291,500 0
19-Jun-2023 22.00 22.00 20.00 22.00 3,787,600 0
16-Jun-2023 22.00 22.00 21.00 21.00 1,560,600 0
15-Jun-2023 22.00 22.00 20.00 21.00 1,477,300 0
14-Jun-2023 22.00 22.00 20.00 21.00 5,729,500 0
13-Jun-2023 22.00 22.00 21.00 22.00 2,448,300 0
12-Jun-2023 22.00 22.00 21.00 22.00 1,746,800 0
09-Jun-2023 22.00 22.00 21.00 21.00 11,255,300 0
08-Jun-2023 22.00 22.00 21.00 22.00 755,200 0
07-Jun-2023 20.00 22.00 20.00 22.00 1,715,900 0