Price History - NINE

Kembali ke Company
Ticker: NINE
Company: PT Techno9 Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 16.00 17.00 16.00 17.00 913,200 0
25-Aug-2023 16.00 17.00 15.00 16.00 1,105,400 0
24-Aug-2023 17.00 17.00 16.00 16.00 2,348,700 0
23-Aug-2023 17.00 18.00 16.00 17.00 3,767,800 0
22-Aug-2023 17.00 19.00 17.00 17.00 2,135,100 0
21-Aug-2023 19.00 19.00 17.00 18.00 7,079,800 0
18-Aug-2023 18.00 18.00 18.00 18.00 1,628,100 0
16-Aug-2023 17.00 17.00 17.00 17.00 789,000 0
15-Aug-2023 16.00 16.00 15.00 16.00 3,463,200 0
14-Aug-2023 15.00 15.00 14.00 15.00 6,679,100 0
11-Aug-2023 14.00 14.00 14.00 14.00 858,600 0
10-Aug-2023 13.00 13.00 13.00 13.00 2,459,500 0
09-Aug-2023 12.00 12.00 11.00 12.00 3,564,100 0
08-Aug-2023 13.00 13.00 11.00 11.00 2,291,200 0
07-Aug-2023 13.00 13.00 12.00 12.00 5,099,000 0
04-Aug-2023 14.00 15.00 13.00 13.00 3,097,700 0
03-Aug-2023 15.00 16.00 14.00 14.00 5,620,900 0
02-Aug-2023 14.00 16.00 14.00 15.00 5,616,000 0
01-Aug-2023 15.00 16.00 15.00 15.00 1,233,100 0
31-Jul-2023 17.00 17.00 16.00 16.00 1,436,800 0
28-Jul-2023 18.00 18.00 17.00 17.00 2,865,800 0
27-Jul-2023 19.00 19.00 18.00 18.00 3,243,400 0
26-Jul-2023 20.00 20.00 18.00 19.00 4,436,900 0
25-Jul-2023 20.00 20.00 19.00 20.00 1,011,100 0
24-Jul-2023 18.00 21.00 18.00 20.00 3,151,700 0
21-Jul-2023 20.00 20.00 20.00 20.00 2,585,500 0
20-Jul-2023 22.00 24.00 22.00 22.00 1,439,600 0
18-Jul-2023 26.00 26.00 24.00 24.00 2,757,700 0
17-Jul-2023 29.00 29.00 26.00 26.00 10,470,500 0
14-Jul-2023 29.00 29.00 27.00 28.00 582,100 0
13-Jul-2023 27.00 30.00 27.00 29.00 974,300 0
12-Jul-2023 28.00 29.00 28.00 28.00 261,000 0
11-Jul-2023 27.00 29.00 27.00 28.00 1,185,700 0
10-Jul-2023 29.00 29.00 27.00 27.00 3,152,100 0
07-Jul-2023 29.00 29.00 28.00 28.00 269,800 0
06-Jul-2023 29.00 30.00 28.00 29.00 892,600 0
05-Jul-2023 29.00 30.00 29.00 29.00 628,300 0
04-Jul-2023 29.00 29.00 28.00 29.00 309,400 0
03-Jul-2023 28.00 30.00 28.00 30.00 605,700 0
27-Jun-2023 28.00 29.00 28.00 29.00 57,100 0
26-Jun-2023 30.00 30.00 28.00 29.00 515,700 0
23-Jun-2023 29.00 30.00 28.00 29.00 388,000 0
22-Jun-2023 30.00 30.00 29.00 30.00 233,600 0
21-Jun-2023 29.00 30.00 28.00 29.00 1,087,900 0
20-Jun-2023 32.00 32.00 29.00 30.00 3,187,600 0
19-Jun-2023 32.00 33.00 31.00 32.00 653,200 0
16-Jun-2023 30.00 33.00 30.00 32.00 4,794,700 0
15-Jun-2023 29.00 30.00 28.00 30.00 2,503,900 0
14-Jun-2023 29.00 30.00 28.00 28.00 688,200 0
13-Jun-2023 29.00 30.00 28.00 30.00 596,800 0
12-Jun-2023 30.00 30.00 29.00 29.00 555,400 0
09-Jun-2023 30.00 30.00 29.00 30.00 111,800 0
08-Jun-2023 30.00 31.00 29.00 30.00 1,953,900 0
07-Jun-2023 30.00 31.00 29.00 29.00 519,500 0