Price History - NINE

Kembali ke Company
Ticker: NINE
Company: PT Techno9 Indonesia Tbk
Date Open High Low Close Volume Value
04-Mar-2026 143.00 151.00 125.00 131.00 30,591,800 0
03-Mar-2026 117.00 141.00 117.00 138.00 21,495,900 0
02-Mar-2026 141.00 141.00 129.00 129.00 35,901,900 0
27-Feb-2026 139.00 146.00 135.00 143.00 11,860,200 0
26-Feb-2026 152.00 152.00 136.00 142.00 33,047,900 0
25-Feb-2026 138.00 150.00 138.00 150.00 50,534,300 0
24-Feb-2026 148.00 151.00 135.00 137.00 23,155,700 0
23-Feb-2026 160.00 160.00 144.00 147.00 28,564,600 0
20-Feb-2026 161.00 165.00 147.00 151.00 26,046,100 0
19-Feb-2026 174.00 182.00 157.00 161.00 29,166,400 0
18-Feb-2026 156.00 171.00 153.00 171.00 36,521,000 0
13-Feb-2026 172.00 179.00 148.00 156.00 54,823,300 0
12-Feb-2026 149.00 163.00 149.00 163.00 4,309,000 0
11-Feb-2026 145.00 149.00 136.00 149.00 12,230,100 0
10-Feb-2026 124.00 136.00 115.00 136.00 29,151,200 0
09-Feb-2026 102.00 124.00 102.00 124.00 83,776,200 0
06-Feb-2026 113.00 114.00 113.00 113.00 14,050,800 0
05-Feb-2026 130.00 138.00 125.00 125.00 48,510,500 0
04-Feb-2026 153.00 153.00 138.00 138.00 60,458,300 0
03-Feb-2026 152.00 168.00 140.00 153.00 42,816,300 0
02-Feb-2026 172.00 172.00 155.00 155.00 27,284,300 0
30-Jan-2026 173.00 179.00 158.00 172.00 33,883,000 0
29-Jan-2026 172.00 193.00 172.00 172.00 59,934,600 0
28-Jan-2026 212.00 212.00 191.00 191.00 35,905,300 0
27-Jan-2026 240.00 240.00 206.00 212.00 26,214,800 0
26-Jan-2026 200.00 222.00 200.00 222.00 57,144,700 0
23-Jan-2026 224.00 224.00 198.00 202.00 76,489,700 0
22-Jan-2026 242.00 246.00 220.00 220.00 68,709,900 0
21-Jan-2026 264.00 280.00 236.00 244.00 59,414,900 0
20-Jan-2026 238.00 260.00 224.00 260.00 83,708,400 0
19-Jan-2026 262.00 270.00 236.00 238.00 120,100,800 0
15-Jan-2026 290.00 290.00 262.00 262.00 96,414,900 0
14-Jan-2026 266.00 318.00 266.00 290.00 194,206,200 0
13-Jan-2026 354.00 358.00 294.00 294.00 190,258,600 0
12-Jan-2026 310.00 326.00 270.00 326.00 242,989,800 0
09-Jan-2026 298.00 298.00 298.00 298.00 19,239,200 0
08-Jan-2026 272.00 272.00 272.00 272.00 4,952,400 0
07-Jan-2026 248.00 248.00 248.00 248.00 14,208,800 0
06-Jan-2026 226.00 226.00 226.00 226.00 35,519,000 0
05-Jan-2026 210.00 212.00 204.00 206.00 83,553,400 0
02-Jan-2026 186.00 226.00 186.00 226.00 121,010,600 0
30-Dec-2025 206.00 206.00 206.00 206.00 12,903,800 0
29-Dec-2025 228.00 228.00 228.00 228.00 9,969,100 0
24-Dec-2025 252.00 252.00 252.00 252.00 1,029,300 0
23-Dec-2025 280.00 280.00 280.00 280.00 1,822,600 0
22-Dec-2025 310.00 310.00 310.00 310.00 0 0
19-Dec-2025 310.00 310.00 310.00 310.00 0 0
18-Dec-2025 310.00 310.00 310.00 310.00 0 0
17-Dec-2025 310.00 310.00 310.00 310.00 0 0
16-Dec-2025 310.00 310.00 310.00 310.00 0 0
15-Dec-2025 310.00 310.00 310.00 310.00 0 0
12-Dec-2025 310.00 310.00 310.00 310.00 0 0
11-Dec-2025 310.00 310.00 310.00 310.00 0 0
10-Dec-2025 310.00 310.00 310.00 310.00 0 0
09-Dec-2025 310.00 310.00 310.00 310.00 0 0
08-Dec-2025 310.00 310.00 310.00 310.00 0 0
05-Dec-2025 310.00 310.00 310.00 310.00 0 0
04-Dec-2025 310.00 310.00 310.00 310.00 0 0
03-Dec-2025 310.00 310.00 310.00 310.00 0 0
02-Dec-2025 310.00 310.00 310.00 310.00 0 0
01-Dec-2025 310.00 310.00 310.00 310.00 0 0
28-Nov-2025 310.00 310.00 310.00 310.00 0 0
27-Nov-2025 310.00 310.00 310.00 310.00 0 0
26-Nov-2025 310.00 310.00 310.00 310.00 0 0
25-Nov-2025 310.00 310.00 310.00 310.00 0 0
24-Nov-2025 310.00 310.00 310.00 310.00 0 0
21-Nov-2025 310.00 310.00 310.00 310.00 0 0
20-Nov-2025 310.00 310.00 310.00 310.00 0 0
19-Nov-2025 310.00 310.00 310.00 310.00 0 0
18-Nov-2025 310.00 310.00 310.00 310.00 0 0
17-Nov-2025 310.00 310.00 310.00 310.00 0 0
14-Nov-2025 310.00 310.00 310.00 310.00 0 0
13-Nov-2025 310.00 310.00 310.00 310.00 0 0
12-Nov-2025 310.00 310.00 310.00 310.00 0 0
11-Nov-2025 310.00 310.00 310.00 310.00 0 0
10-Nov-2025 310.00 310.00 310.00 310.00 0 0
07-Nov-2025 310.00 310.00 310.00 310.00 0 0
06-Nov-2025 310.00 310.00 310.00 310.00 0 0
05-Nov-2025 310.00 310.00 310.00 310.00 0 0
04-Nov-2025 310.00 310.00 310.00 310.00 0 0
03-Nov-2025 310.00 310.00 310.00 310.00 0 0
31-Oct-2025 310.00 310.00 310.00 310.00 0 0
30-Oct-2025 310.00 310.00 310.00 310.00 0 0
29-Oct-2025 310.00 310.00 310.00 310.00 0 0
28-Oct-2025 310.00 310.00 310.00 310.00 0 0
27-Oct-2025 310.00 310.00 310.00 310.00 0 0
24-Oct-2025 310.00 310.00 310.00 310.00 0 0
23-Oct-2025 310.00 310.00 310.00 310.00 0 0
22-Oct-2025 310.00 310.00 310.00 310.00 0 0
21-Oct-2025 310.00 310.00 310.00 310.00 0 0
20-Oct-2025 310.00 310.00 310.00 310.00 0 0
17-Oct-2025 310.00 310.00 310.00 310.00 0 0
16-Oct-2025 310.00 310.00 310.00 310.00 0 0
15-Oct-2025 310.00 310.00 310.00 310.00 0 0
14-Oct-2025 310.00 310.00 310.00 310.00 0 0
13-Oct-2025 310.00 310.00 310.00 310.00 0 0
10-Oct-2025 310.00 310.00 310.00 310.00 0 0
09-Oct-2025 310.00 310.00 310.00 310.00 0 0
08-Oct-2025 310.00 310.00 310.00 310.00 0 0
07-Oct-2025 310.00 310.00 310.00 310.00 0 0