Price History - NINE

Kembali ke Company
Ticker: NINE
Company: PT Techno9 Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 30.00 31.00 29.00 31.00 1,304,800 0
05-Jun-2023 31.00 31.00 29.00 31.00 1,296,000 0
31-May-2023 29.00 31.00 29.00 31.00 374,000 0
30-May-2023 29.00 31.00 29.00 30.00 378,800 0
29-May-2023 30.00 31.00 29.00 29.00 2,191,900 0
26-May-2023 30.00 31.00 29.00 30.00 752,700 0
25-May-2023 31.00 33.00 29.00 31.00 2,679,500 0
24-May-2023 29.00 31.00 27.00 31.00 10,548,100 0
23-May-2023 29.00 29.00 28.00 29.00 886,800 0
22-May-2023 29.00 29.00 28.00 29.00 952,000 0
19-May-2023 29.00 29.00 28.00 29.00 1,368,400 0
17-May-2023 30.00 30.00 28.00 29.00 1,861,300 0
16-May-2023 29.00 30.00 29.00 29.00 1,489,600 0
15-May-2023 30.00 31.00 29.00 29.00 919,000 0
12-May-2023 31.00 32.00 30.00 30.00 2,705,100 0
11-May-2023 31.00 32.00 30.00 31.00 400,900 0
10-May-2023 30.00 33.00 30.00 31.00 30,145,300 0
09-May-2023 31.00 31.00 28.00 30.00 8,460,600 0
08-May-2023 34.00 35.00 31.00 31.00 30,806,800 0
05-May-2023 37.00 37.00 33.00 34.00 729,500 0
04-May-2023 33.00 36.00 33.00 36.00 1,745,600 0
03-May-2023 33.00 34.00 33.00 33.00 380,400 0
02-May-2023 32.00 34.00 32.00 33.00 24,040,300 0
28-Apr-2023 32.00 33.00 31.00 33.00 2,056,400 0
27-Apr-2023 32.00 33.00 32.00 33.00 958,700 0
26-Apr-2023 34.00 35.00 31.00 32.00 11,262,400 0
18-Apr-2023 36.00 37.00 33.00 34.00 3,886,700 0
17-Apr-2023 37.00 37.00 35.00 36.00 1,317,600 0
14-Apr-2023 37.00 38.00 35.00 36.00 2,689,100 0
13-Apr-2023 37.00 38.00 37.00 38.00 554,400 0
12-Apr-2023 39.00 39.00 37.00 38.00 820,100 0
11-Apr-2023 40.00 41.00 38.00 39.00 396,100 0
10-Apr-2023 40.00 41.00 38.00 40.00 36,232,200 0
06-Apr-2023 37.00 40.00 35.00 39.00 7,368,500 0
05-Apr-2023 39.00 40.00 37.00 37.00 1,076,600 0
04-Apr-2023 39.00 41.00 37.00 39.00 17,522,000 0
03-Apr-2023 41.00 42.00 39.00 39.00 613,100 0
31-Mar-2023 41.00 43.00 38.00 41.00 1,820,400 0
30-Mar-2023 42.00 44.00 40.00 41.00 26,888,100 0
29-Mar-2023 38.00 41.00 36.00 41.00 3,396,600 0
28-Mar-2023 39.00 39.00 37.00 38.00 501,200 0
27-Mar-2023 38.00 41.00 37.00 39.00 53,966,100 0
24-Mar-2023 40.00 43.00 37.00 39.00 2,470,600 0
21-Mar-2023 40.00 40.00 39.00 40.00 2,251,500 0
20-Mar-2023 35.00 37.00 35.00 37.00 1,189,100 0
17-Mar-2023 31.00 34.00 29.00 34.00 4,489,600 0