Price History - NINE

Kembali ke Company
Ticker: NINE
Company: PT Techno9 Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 12.00 12.00 11.00 12.00 1,998,000 0
18-Jan-2024 12.00 12.00 10.00 12.00 6,150,200 0
17-Jan-2024 11.00 11.00 10.00 11.00 11,437,700 0
16-Jan-2024 8.00 10.00 8.00 10.00 13,630,700 0
15-Jan-2024 8.00 8.00 8.00 8.00 0 0
12-Jan-2024 8.00 9.00 8.00 8.00 1,014,500 0
11-Jan-2024 9.00 9.00 8.00 9.00 389,000 0
10-Jan-2024 8.00 9.00 8.00 9.00 493,200 0
09-Jan-2024 8.00 9.00 8.00 9.00 8,087,800 0
08-Jan-2024 9.00 9.00 8.00 8.00 8,862,200 0
05-Jan-2024 8.00 9.00 7.00 9.00 3,025,900 0
04-Jan-2024 9.00 9.00 8.00 9.00 277,500 0
03-Jan-2024 8.00 9.00 8.00 8.00 4,137,700 0
02-Jan-2024 8.00 9.00 8.00 9.00 446,500 0
29-Dec-2023 9.00 9.00 8.00 9.00 503,000 0
28-Dec-2023 8.00 9.00 8.00 8.00 17,772,200 0
27-Dec-2023 9.00 9.00 8.00 9.00 21,094,000 0
22-Dec-2023 8.00 9.00 8.00 8.00 3,598,600 0
21-Dec-2023 8.00 9.00 8.00 9.00 830,300 0
20-Dec-2023 8.00 10.00 8.00 8.00 5,042,900 0
19-Dec-2023 9.00 9.00 8.00 9.00 1,512,100 0
18-Dec-2023 10.00 10.00 8.00 9.00 1,986,900 0
15-Dec-2023 10.00 10.00 8.00 9.00 1,601,900 0
14-Dec-2023 10.00 10.00 9.00 9.00 2,433,800 0
13-Dec-2023 10.00 11.00 9.00 10.00 904,300 0
12-Dec-2023 10.00 11.00 10.00 10.00 645,100 0
11-Dec-2023 10.00 11.00 9.00 11.00 3,001,500 0
08-Dec-2023 9.00 10.00 9.00 10.00 919,500 0
07-Dec-2023 11.00 11.00 10.00 10.00 4,256,600 0
06-Dec-2023 9.00 11.00 9.00 11.00 1,010,500 0
05-Dec-2023 10.00 11.00 10.00 11.00 1,227,200 0
04-Dec-2023 9.00 11.00 9.00 10.00 1,581,300 0
01-Dec-2023 10.00 11.00 9.00 10.00 1,127,300 0
30-Nov-2023 11.00 11.00 10.00 10.00 2,631,500 0
29-Nov-2023 11.00 11.00 10.00 11.00 870,600 0
28-Nov-2023 11.00 11.00 10.00 11.00 713,600 0
27-Nov-2023 9.00 11.00 9.00 11.00 1,767,400 0
24-Nov-2023 9.00 11.00 9.00 10.00 5,415,000 0
23-Nov-2023 10.00 10.00 9.00 10.00 433,100 0
22-Nov-2023 10.00 11.00 10.00 10.00 752,900 0
21-Nov-2023 11.00 11.00 10.00 11.00 1,271,400 0
20-Nov-2023 10.00 11.00 9.00 11.00 1,286,400 0
17-Nov-2023 11.00 11.00 10.00 10.00 1,184,700 0
16-Nov-2023 11.00 11.00 10.00 11.00 79,000 0
15-Nov-2023 11.00 11.00 10.00 11.00 944,900 0
14-Nov-2023 11.00 11.00 10.00 11.00 2,121,300 0
13-Nov-2023 11.00 11.00 10.00 11.00 637,300 0
10-Nov-2023 11.00 11.00 10.00 10.00 573,100 0
09-Nov-2023 10.00 11.00 10.00 11.00 1,040,700 0
08-Nov-2023 11.00 11.00 10.00 11.00 1,349,100 0
07-Nov-2023 9.00 11.00 9.00 10.00 3,436,800 0
06-Nov-2023 10.00 12.00 10.00 10.00 11,675,900 0
03-Nov-2023 11.00 12.00 11.00 11.00 2,104,200 0
02-Nov-2023 11.00 12.00 11.00 12.00 81,600 0
01-Nov-2023 12.00 12.00 11.00 12.00 254,300 0
31-Oct-2023 12.00 12.00 11.00 12.00 276,300 0
30-Oct-2023 12.00 12.00 10.00 12.00 984,700 0
27-Oct-2023 12.00 12.00 11.00 11.00 1,801,500 0
26-Oct-2023 12.00 12.00 11.00 12.00 161,200 0
25-Oct-2023 12.00 12.00 11.00 12.00 370,600 0
24-Oct-2023 11.00 12.00 11.00 12.00 1,364,800 0
23-Oct-2023 10.00 12.00 10.00 12.00 1,868,700 0
20-Oct-2023 11.00 11.00 10.00 11.00 263,400 0
19-Oct-2023 12.00 12.00 10.00 11.00 3,132,700 0
18-Oct-2023 12.00 12.00 11.00 11.00 729,100 0
17-Oct-2023 12.00 12.00 11.00 11.00 2,432,200 0
16-Oct-2023 12.00 13.00 11.00 11.00 14,348,100 0
13-Oct-2023 11.00 13.00 11.00 12.00 892,700 0
12-Oct-2023 13.00 13.00 12.00 12.00 3,310,900 0
11-Oct-2023 13.00 13.00 12.00 13.00 892,700 0
10-Oct-2023 12.00 13.00 11.00 13.00 441,500 0
09-Oct-2023 13.00 13.00 12.00 12.00 4,444,200 0
06-Oct-2023 13.00 13.00 12.00 13.00 1,574,000 0
05-Oct-2023 13.00 13.00 12.00 13.00 228,000 0
04-Oct-2023 12.00 13.00 12.00 13.00 660,700 0
03-Oct-2023 12.00 13.00 12.00 13.00 717,400 0
02-Oct-2023 12.00 14.00 12.00 12.00 6,767,200 0
29-Sep-2023 12.00 13.00 12.00 13.00 3,909,300 0
27-Sep-2023 14.00 14.00 13.00 13.00 3,794,500 0
26-Sep-2023 15.00 15.00 13.00 14.00 14,974,500 0
25-Sep-2023 15.00 15.00 14.00 14.00 2,227,600 0
22-Sep-2023 17.00 17.00 15.00 15.00 7,757,600 0
21-Sep-2023 17.00 17.00 15.00 16.00 934,100 0
20-Sep-2023 17.00 17.00 16.00 16.00 3,964,100 0
19-Sep-2023 16.00 17.00 16.00 17.00 738,400 0
18-Sep-2023 17.00 18.00 17.00 17.00 1,859,800 0
15-Sep-2023 18.00 18.00 17.00 18.00 292,500 0
14-Sep-2023 17.00 18.00 16.00 18.00 475,600 0
13-Sep-2023 17.00 18.00 17.00 17.00 702,100 0
12-Sep-2023 17.00 18.00 16.00 18.00 5,475,600 0
11-Sep-2023 18.00 18.00 17.00 17.00 701,100 0
08-Sep-2023 19.00 19.00 17.00 18.00 1,734,100 0
07-Sep-2023 17.00 19.00 17.00 18.00 6,183,100 0
06-Sep-2023 20.00 20.00 18.00 18.00 6,392,000 0
05-Sep-2023 19.00 19.00 19.00 19.00 2,208,200 0
04-Sep-2023 17.00 18.00 17.00 18.00 3,243,100 0
01-Sep-2023 17.00 17.00 16.00 17.00 3,305,700 0
31-Aug-2023 17.00 17.00 16.00 16.00 854,200 0
30-Aug-2023 16.00 17.00 15.00 17.00 3,576,800 0
29-Aug-2023 16.00 18.00 16.00 16.00 1,325,300 0