Price History - NINE

Kembali ke Company
Ticker: NINE
Company: PT Techno9 Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 32.00 32.00 31.00 31.00 724,700 0
15-Mar-2023 32.00 33.00 31.00 32.00 1,107,800 0
14-Mar-2023 34.00 34.00 32.00 33.00 865,800 0
13-Mar-2023 33.00 35.00 32.00 33.00 2,122,100 0
10-Mar-2023 33.00 34.00 33.00 34.00 1,248,500 0
09-Mar-2023 35.00 35.00 33.00 34.00 1,413,900 0
08-Mar-2023 36.00 36.00 34.00 35.00 2,906,500 0
07-Mar-2023 36.00 37.00 35.00 36.00 1,462,400 0
06-Mar-2023 37.00 38.00 36.00 36.00 1,950,500 0
03-Mar-2023 38.00 39.00 37.00 37.00 1,444,700 0
02-Mar-2023 38.00 39.00 38.00 38.00 1,250,200 0
01-Mar-2023 39.00 40.00 38.00 38.00 1,588,900 0
28-Feb-2023 39.00 42.00 37.00 39.00 3,087,500 0
27-Feb-2023 39.00 39.00 38.00 39.00 1,658,500 0
24-Feb-2023 38.00 40.00 38.00 39.00 1,946,500 0
23-Feb-2023 38.00 41.00 37.00 39.00 2,444,100 0
22-Feb-2023 39.00 40.00 37.00 38.00 3,091,100 0
21-Feb-2023 39.00 39.00 37.00 39.00 2,743,500 0
20-Feb-2023 40.00 41.00 38.00 39.00 1,633,000 0
17-Feb-2023 42.00 42.00 40.00 40.00 2,158,200 0
16-Feb-2023 42.00 42.00 40.00 42.00 1,280,900 0
15-Feb-2023 42.00 43.00 41.00 42.00 1,491,400 0
14-Feb-2023 42.00 43.00 41.00 42.00 1,232,000 0
13-Feb-2023 44.00 45.00 42.00 42.00 1,863,000 0
10-Feb-2023 45.00 45.00 43.00 45.00 990,100 0
09-Feb-2023 45.00 46.00 44.00 44.00 1,651,700 0
08-Feb-2023 44.00 46.00 44.00 44.00 1,613,100 0
07-Feb-2023 45.00 46.00 44.00 45.00 2,338,200 0
06-Feb-2023 46.00 47.00 45.00 45.00 3,404,100 0
03-Feb-2023 46.00 47.00 45.00 46.00 1,337,700 0
02-Feb-2023 46.00 47.00 45.00 46.00 3,564,600 0
01-Feb-2023 46.00 47.00 45.00 46.00 1,637,000 0
31-Jan-2023 47.00 48.00 45.00 47.00 2,423,900 0
30-Jan-2023 46.00 48.00 45.00 47.00 3,214,700 0
27-Jan-2023 48.00 49.00 46.00 46.00 3,048,100 0
26-Jan-2023 49.00 50.00 47.00 48.00 2,735,400 0
25-Jan-2023 45.00 49.00 43.00 49.00 6,808,300 0
24-Jan-2023 46.00 47.00 45.00 45.00 3,006,300 0
20-Jan-2023 47.00 49.00 45.00 46.00 3,385,900 0
19-Jan-2023 48.00 48.00 46.00 46.00 2,459,300 0
18-Jan-2023 49.00 49.00 47.00 47.00 5,385,800 0
17-Jan-2023 50.00 51.00 49.00 49.00 2,566,100 0
16-Jan-2023 49.00 52.00 46.00 50.00 8,197,100 0
13-Jan-2023 49.00 52.00 47.00 49.00 17,893,300 0
12-Jan-2023 46.00 49.00 43.00 49.00 28,179,500 0
11-Jan-2023 41.00 45.00 40.00 45.00 8,687,000 0
10-Jan-2023 42.00 43.00 40.00 41.00 4,651,100 0
09-Jan-2023 42.00 44.00 39.00 41.00 6,615,000 0
06-Jan-2023 44.00 45.00 40.00 42.00 4,874,300 0
05-Jan-2023 46.00 46.00 43.00 44.00 5,170,800 0
04-Jan-2023 48.00 48.00 46.00 46.00 3,228,000 0
03-Jan-2023 49.00 49.00 47.00 47.00 4,052,200 0
02-Jan-2023 49.00 50.00 46.00 48.00 7,547,200 0
30-Dec-2022 52.00 54.00 47.00 49.00 19,703,900 0