Price History - NANO

Kembali ke Company
Ticker: NANO
Company: PT Nanotech Indonesia Global Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 29.00 29.00 27.00 27.00 17,947,300 0
28-Dec-2022 33.00 34.00 28.00 29.00 85,405,100 0
27-Dec-2022 31.00 31.00 30.00 31.00 39,023,200 0
26-Dec-2022 27.00 29.00 27.00 29.00 50,521,900 0
23-Dec-2022 25.00 27.00 24.00 27.00 34,699,600 0
22-Dec-2022 23.00 25.00 23.00 25.00 19,809,500 0
21-Dec-2022 24.00 25.00 23.00 23.00 11,894,500 0
20-Dec-2022 24.00 25.00 23.00 24.00 20,518,400 0
19-Dec-2022 24.00 25.00 24.00 24.00 5,038,200 0
16-Dec-2022 23.00 25.00 23.00 24.00 2,473,300 0
15-Dec-2022 25.00 25.00 23.00 25.00 4,472,100 0
14-Dec-2022 24.00 25.00 23.00 24.00 14,225,400 0
13-Dec-2022 25.00 25.00 23.00 24.00 20,081,700 0
12-Dec-2022 25.00 26.00 24.00 25.00 7,912,200 0
09-Dec-2022 26.00 26.00 24.00 25.00 29,957,500 0
08-Dec-2022 26.00 27.00 25.00 26.00 19,877,700 0
07-Dec-2022 27.00 28.00 26.00 26.00 4,376,700 0
06-Dec-2022 27.00 28.00 26.00 27.00 13,647,700 0
05-Dec-2022 28.00 28.00 27.00 27.00 19,534,800 0
02-Dec-2022 27.00 28.00 27.00 28.00 10,922,600 0
01-Dec-2022 28.00 29.00 27.00 28.00 16,088,900 0
30-Nov-2022 27.00 29.00 27.00 28.00 16,550,200 0
29-Nov-2022 28.00 29.00 27.00 28.00 38,757,600 0
28-Nov-2022 29.00 29.00 28.00 28.00 6,394,700 0
25-Nov-2022 28.00 29.00 28.00 29.00 10,951,100 0
24-Nov-2022 28.00 29.00 28.00 28.00 21,657,500 0
23-Nov-2022 28.00 29.00 27.00 28.00 37,698,300 0
22-Nov-2022 28.00 29.00 27.00 28.00 15,383,700 0
21-Nov-2022 29.00 29.00 28.00 28.00 18,662,900 0
18-Nov-2022 28.00 29.00 28.00 29.00 25,589,800 0
17-Nov-2022 29.00 30.00 28.00 28.00 31,220,900 0
16-Nov-2022 31.00 32.00 29.00 29.00 41,978,300 0
15-Nov-2022 33.00 33.00 29.00 31.00 146,611,100 0
14-Nov-2022 29.00 31.00 27.00 30.00 1,143,339,500 0
11-Nov-2022 32.00 33.00 29.00 29.00 529,057,700 0
10-Nov-2022 35.00 37.00 32.00 32.00 627,932,900 0
09-Nov-2022 39.00 41.00 35.00 35.00 650,654,000 0
08-Nov-2022 38.00 43.00 38.00 38.00 458,812,000 0
07-Nov-2022 46.00 49.00 41.00 42.00 389,295,400 0
04-Nov-2022 41.00 45.00 40.00 45.00 17,625,500 0
03-Nov-2022 42.00 42.00 40.00 41.00 4,179,600 0
02-Nov-2022 41.00 42.00 41.00 42.00 1,292,800 0
01-Nov-2022 43.00 43.00 41.00 42.00 4,867,100 0
31-Oct-2022 44.00 44.00 42.00 43.00 2,924,100 0
28-Oct-2022 43.00 44.00 42.00 44.00 7,451,300 0
27-Oct-2022 44.00 44.00 43.00 43.00 8,351,200 0