Price History - NINE

Kembali ke Company
Ticker: NINE
Company: PT Techno9 Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 310.00 310.00 310.00 310.00 0 0
03-Oct-2025 310.00 310.00 310.00 310.00 0 0
02-Oct-2025 310.00 310.00 310.00 310.00 0 0
01-Oct-2025 310.00 310.00 310.00 310.00 0 0
30-Sep-2025 310.00 310.00 310.00 310.00 0 0
29-Sep-2025 310.00 310.00 310.00 310.00 0 0
26-Sep-2025 310.00 310.00 310.00 310.00 0 0
25-Sep-2025 310.00 310.00 310.00 310.00 0 0
24-Sep-2025 310.00 310.00 310.00 310.00 0 0
23-Sep-2025 310.00 310.00 310.00 310.00 0 0
22-Sep-2025 310.00 310.00 310.00 310.00 0 0
19-Sep-2025 310.00 310.00 310.00 310.00 0 0
18-Sep-2025 310.00 310.00 310.00 310.00 0 0
17-Sep-2025 310.00 310.00 310.00 310.00 0 0
16-Sep-2025 310.00 310.00 310.00 310.00 0 0
15-Sep-2025 310.00 310.00 310.00 310.00 0 0
12-Sep-2025 310.00 310.00 310.00 310.00 0 0
11-Sep-2025 310.00 310.00 310.00 310.00 0 0
10-Sep-2025 310.00 310.00 310.00 310.00 0 0
09-Sep-2025 310.00 310.00 310.00 310.00 0 0
08-Sep-2025 310.00 310.00 310.00 310.00 0 0
04-Sep-2025 310.00 310.00 310.00 310.00 0 0
03-Sep-2025 310.00 310.00 310.00 310.00 0 0
02-Sep-2025 310.00 310.00 310.00 310.00 0 0
01-Sep-2025 310.00 310.00 310.00 310.00 0 0
29-Aug-2025 310.00 310.00 310.00 310.00 0 0
28-Aug-2025 284.00 310.00 284.00 310.00 37,158,900 0
27-Aug-2025 258.00 282.00 236.00 282.00 143,858,200 0
26-Aug-2025 258.00 258.00 258.00 258.00 0 0
25-Aug-2025 258.00 258.00 240.00 258.00 171,468,400 0
22-Aug-2025 224.00 236.00 218.00 236.00 88,019,200 0
21-Aug-2025 214.00 216.00 198.00 216.00 120,558,700 0
20-Aug-2025 188.00 198.00 186.00 198.00 30,186,400 0
19-Aug-2025 165.00 180.00 151.00 180.00 82,530,500 0
15-Aug-2025 171.00 175.00 164.00 164.00 31,762,000 0
14-Aug-2025 178.00 181.00 167.00 170.00 46,093,300 0
13-Aug-2025 179.00 183.00 175.00 180.00 40,945,900 0
12-Aug-2025 177.00 188.00 161.00 179.00 104,182,200 0
11-Aug-2025 193.00 199.00 176.00 177.00 80,178,000 0
08-Aug-2025 200.00 212.00 178.00 193.00 154,632,900 0
07-Aug-2025 184.00 194.00 178.00 194.00 41,060,300 0
06-Aug-2025 175.00 177.00 146.00 177.00 140,026,300 0
05-Aug-2025 151.00 161.00 151.00 161.00 16,546,800 0
04-Aug-2025 147.00 147.00 134.00 147.00 50,015,200 0
01-Aug-2025 134.00 134.00 111.00 134.00 352,121,300 0
31-Jul-2025 122.00 122.00 122.00 122.00 7,831,500 0
30-Jul-2025 111.00 111.00 111.00 111.00 8,149,800 0
29-Jul-2025 101.00 101.00 101.00 101.00 13,834,600 0
28-Jul-2025 92.00 92.00 92.00 92.00 14,313,800 0
25-Jul-2025 83.00 84.00 80.00 84.00 17,418,200 0
24-Jul-2025 70.00 77.00 70.00 77.00 42,329,900 0
23-Jul-2025 67.00 72.00 66.00 70.00 26,944,800 0
22-Jul-2025 68.00 69.00 65.00 68.00 22,807,100 0
21-Jul-2025 68.00 69.00 65.00 68.00 29,465,800 0