Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 21.00 22.00 20.00 21.00 2,131,900 0
05-Jun-2023 21.00 22.00 20.00 21.00 4,254,300 0
31-May-2023 21.00 22.00 21.00 21.00 2,378,800 0
30-May-2023 22.00 22.00 21.00 22.00 1,612,300 0
29-May-2023 22.00 22.00 20.00 22.00 4,477,900 0
26-May-2023 22.00 22.00 21.00 22.00 1,768,200 0
25-May-2023 22.00 22.00 21.00 22.00 2,298,100 0
24-May-2023 22.00 22.00 21.00 22.00 2,045,000 0
23-May-2023 21.00 22.00 21.00 22.00 1,326,800 0
22-May-2023 22.00 22.00 21.00 22.00 1,615,800 0
19-May-2023 21.00 22.00 21.00 21.00 4,279,300 0
17-May-2023 22.00 23.00 21.00 21.00 1,813,300 0
16-May-2023 23.00 23.00 21.00 22.00 3,832,100 0
15-May-2023 23.00 23.00 21.00 22.00 4,604,900 0
12-May-2023 22.00 23.00 21.00 23.00 14,647,400 0
11-May-2023 22.00 23.00 22.00 23.00 3,511,600 0
10-May-2023 22.00 23.00 21.00 22.00 8,442,600 0
09-May-2023 23.00 23.00 21.00 21.00 7,106,200 0
08-May-2023 23.00 23.00 22.00 23.00 4,915,600 0
05-May-2023 22.00 23.00 22.00 23.00 1,277,700 0
04-May-2023 23.00 23.00 22.00 22.00 2,094,500 0
03-May-2023 23.00 24.00 22.00 23.00 2,837,000 0
02-May-2023 24.00 24.00 22.00 23.00 6,520,200 0
28-Apr-2023 23.00 24.00 23.00 24.00 1,259,400 0
27-Apr-2023 24.00 24.00 22.00 24.00 3,769,500 0
26-Apr-2023 24.00 24.00 22.00 24.00 3,631,500 0
18-Apr-2023 23.00 24.00 22.00 23.00 3,448,000 0
17-Apr-2023 24.00 24.00 22.00 23.00 5,998,000 0
14-Apr-2023 24.00 24.00 23.00 23.00 6,018,400 0
13-Apr-2023 24.00 25.00 23.00 24.00 681,500 0
12-Apr-2023 25.00 25.00 23.00 24.00 1,957,100 0
11-Apr-2023 23.00 25.00 22.00 24.00 17,245,100 0
10-Apr-2023 23.00 24.00 22.00 23.00 3,691,700 0
06-Apr-2023 24.00 24.00 22.00 23.00 5,540,000 0
05-Apr-2023 24.00 24.00 22.00 24.00 3,619,400 0
04-Apr-2023 24.00 24.00 22.00 24.00 13,757,400 0
03-Apr-2023 24.00 24.00 23.00 24.00 3,564,200 0
31-Mar-2023 25.00 25.00 23.00 24.00 10,285,700 0
30-Mar-2023 26.00 26.00 24.00 25.00 13,776,700 0
29-Mar-2023 24.00 26.00 23.00 26.00 14,972,100 0
28-Mar-2023 22.00 24.00 22.00 24.00 12,698,000 0
27-Mar-2023 25.00 25.00 23.00 23.00 6,543,800 0
24-Mar-2023 25.00 25.00 24.00 25.00 2,427,200 0
21-Mar-2023 25.00 25.00 23.00 25.00 10,567,500 0
20-Mar-2023 25.00 25.00 23.00 25.00 4,487,000 0
17-Mar-2023 24.00 25.00 23.00 25.00 4,497,700 0