Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 24.00 25.00 24.00 24.00 8,344,300 0
15-Mar-2023 25.00 26.00 24.00 24.00 4,245,200 0
14-Mar-2023 26.00 26.00 24.00 25.00 5,130,900 0
13-Mar-2023 26.00 27.00 25.00 26.00 6,890,100 0
10-Mar-2023 25.00 26.00 25.00 26.00 1,336,900 0
09-Mar-2023 25.00 27.00 25.00 26.00 4,965,000 0
08-Mar-2023 24.00 26.00 24.00 26.00 1,367,600 0
07-Mar-2023 26.00 26.00 25.00 26.00 2,075,500 0
06-Mar-2023 27.00 27.00 25.00 26.00 4,353,400 0
03-Mar-2023 27.00 27.00 25.00 26.00 3,550,800 0
02-Mar-2023 25.00 27.00 25.00 27.00 1,359,200 0
01-Mar-2023 27.00 27.00 26.00 26.00 4,385,900 0
28-Feb-2023 27.00 27.00 26.00 27.00 1,602,500 0
27-Feb-2023 27.00 27.00 26.00 27.00 3,340,500 0
24-Feb-2023 26.00 27.00 26.00 26.00 3,003,700 0
23-Feb-2023 27.00 27.00 26.00 27.00 5,176,500 0
22-Feb-2023 27.00 27.00 26.00 26.00 866,900 0
21-Feb-2023 27.00 27.00 26.00 27.00 2,237,300 0
20-Feb-2023 26.00 27.00 26.00 27.00 2,054,700 0
17-Feb-2023 27.00 27.00 26.00 27.00 1,011,300 0
16-Feb-2023 27.00 27.00 26.00 27.00 4,080,900 0
15-Feb-2023 27.00 27.00 26.00 27.00 6,801,500 0
14-Feb-2023 27.00 27.00 26.00 27.00 2,721,400 0
13-Feb-2023 27.00 27.00 26.00 26.00 2,512,000 0
10-Feb-2023 27.00 27.00 26.00 27.00 6,297,000 0
09-Feb-2023 27.00 27.00 26.00 27.00 2,190,900 0
08-Feb-2023 28.00 28.00 26.00 27.00 3,717,800 0
07-Feb-2023 28.00 28.00 26.00 27.00 3,878,900 0
06-Feb-2023 28.00 28.00 26.00 27.00 6,162,700 0
03-Feb-2023 27.00 28.00 26.00 27.00 4,083,300 0
02-Feb-2023 28.00 28.00 26.00 27.00 4,590,100 0
01-Feb-2023 28.00 28.00 27.00 27.00 4,617,200 0
31-Jan-2023 28.00 28.00 27.00 27.00 1,510,500 0
30-Jan-2023 27.00 28.00 27.00 28.00 7,838,700 0
27-Jan-2023 28.00 28.00 26.00 27.00 4,567,000 0
26-Jan-2023 27.00 28.00 27.00 27.00 15,056,500 0
25-Jan-2023 28.00 28.00 27.00 28.00 3,872,300 0
24-Jan-2023 28.00 28.00 27.00 28.00 3,894,700 0
20-Jan-2023 29.00 29.00 27.00 28.00 2,133,700 0
19-Jan-2023 28.00 28.00 27.00 28.00 7,427,300 0
18-Jan-2023 27.00 28.00 27.00 28.00 4,835,600 0
17-Jan-2023 28.00 28.00 27.00 28.00 4,219,900 0
16-Jan-2023 27.00 28.00 26.00 28.00 6,702,200 0
13-Jan-2023 27.00 27.00 26.00 27.00 6,132,100 0
12-Jan-2023 27.00 27.00 26.00 26.00 4,848,400 0
11-Jan-2023 28.00 28.00 26.00 27.00 2,418,800 0
10-Jan-2023 28.00 28.00 26.00 27.00 5,962,900 0
09-Jan-2023 28.00 28.00 27.00 28.00 7,956,900 0
06-Jan-2023 28.00 28.00 27.00 27.00 3,639,300 0
05-Jan-2023 29.00 30.00 27.00 28.00 30,277,900 0
04-Jan-2023 30.00 30.00 29.00 29.00 8,459,500 0
03-Jan-2023 29.00 30.00 28.00 29.00 10,256,100 0
02-Jan-2023 28.00 29.00 27.00 29.00 11,879,700 0
30-Dec-2022 27.00 28.00 26.00 28.00 13,078,700 0