Capitol Nusantara Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 94.000 | 103.00 | 88.000 | 101.00 | 101.00 | 48,700 |
| 2023-07-31 | 103.00 | 110.00 | 94.000 | 94.000 | 94.000 | 14,900 |
| 2023-07-28 | 98.000 | 106.00 | 98.000 | 104.00 | 104.00 | 12,000 |
| 2023-07-27 | 110.00 | 110.00 | 100.00 | 108.00 | 108.00 | 8,700 |
| 2023-07-26 | 95.000 | 109.00 | 94.000 | 109.00 | 109.00 | 37,500 |
| 2023-07-25 | 93.000 | 105.00 | 92.000 | 100.00 | 100.00 | 30,000 |
| 2023-07-24 | 98.000 | 98.000 | 95.000 | 96.000 | 96.000 | 172,900 |
| 2023-07-21 | 100.00 | 105.00 | 100.00 | 100.00 | 100.00 | 10,300 |
| 2023-07-20 | 107.00 | 107.00 | 97.000 | 103.00 | 103.00 | 7,800 |
| 2023-07-18 | 102.00 | 111.00 | 94.000 | 107.00 | 107.00 | 15,800 |
| 2023-07-17 | 111.00 | 111.00 | 101.00 | 104.00 | 104.00 | 4,700 |
| 2023-07-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1,000 |
| 2023-07-13 | 105.00 | 110.00 | 95.000 | 106.00 | 106.00 | 4,100 |
| 2023-07-12 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1,000 |
| 2023-07-11 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 5,300 |
| 2023-07-10 | 94.000 | 104.00 | 92.000 | 100.00 | 100.00 | 4,800 |
| 2023-07-07 | 100.00 | 110.00 | 90.000 | 100.00 | 100.00 | 54,400 |
| 2023-07-06 | 108.00 | 111.00 | 100.00 | 100.00 | 100.00 | 60,000 |
| 2023-07-05 | 98.000 | 111.00 | 97.000 | 103.00 | 103.00 | 6,100 |
| 2023-07-04 | 110.00 | 110.00 | 97.000 | 107.00 | 107.00 | 6,100 |
| 2023-07-03 | 103.00 | 111.00 | 95.000 | 105.00 | 105.00 | 14,700 |
| 2023-06-27 | 94.000 | 105.00 | 90.000 | 105.00 | 105.00 | 6,400 |
| 2023-06-26 | 96.000 | 101.00 | 94.000 | 100.00 | 100.00 | 3,700 |
| 2023-06-23 | 101.00 | 103.00 | 96.000 | 101.00 | 101.00 | 3,100 |
| 2023-06-22 | 94.000 | 103.00 | 94.000 | 94.000 | 94.000 | 31,800 |
| 2023-06-21 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 100 |
| 2023-06-20 | 93.000 | 98.000 | 93.000 | 94.000 | 94.000 | 25,000 |
| 2023-06-19 | 93.000 | 98.000 | 93.000 | 93.000 | 93.000 | 23,000 |
| 2023-06-16 | 100.00 | 105.00 | 90.000 | 92.000 | 92.000 | 54,100 |
| 2023-06-15 | 91.000 | 105.00 | 91.000 | 100.00 | 100.00 | 1,000 |
| 2023-06-14 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 300 |
| 2023-06-13 | 101.00 | 106.00 | 101.00 | 101.00 | 101.00 | 2,900 |
| 2023-06-12 | 101.00 | 108.00 | 101.00 | 102.00 | 102.00 | 10,000 |
| 2023-06-09 | 99.000 | 110.00 | 99.000 | 101.00 | 101.00 | 1,000 |
| 2023-06-08 | 100.00 | 110.00 | 99.000 | 110.00 | 110.00 | 9,100 |
| 2023-06-07 | 104.00 | 108.00 | 96.000 | 107.00 | 107.00 | 109,500 |
| 2023-06-06 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-06-05 | 107.00 | 113.00 | 97.000 | 106.00 | 106.00 | 23,900 |
| 2023-05-31 | 116.00 | 117.00 | 107.00 | 107.00 | 107.00 | 20,400 |
| 2023-05-30 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 600 |
| 2023-05-29 | 115.00 | 115.00 | 103.00 | 113.00 | 113.00 | 3,100 |
| 2023-05-26 | 114.00 | 119.00 | 108.00 | 108.00 | 108.00 | 9,600 |
| 2023-05-25 | 116.00 | 116.00 | 109.00 | 115.00 | 115.00 | 2,100 |
| 2023-05-24 | 114.00 | 119.00 | 106.00 | 116.00 | 116.00 | 13,900 |
| 2023-05-23 | 112.00 | 112.00 | 106.00 | 111.00 | 111.00 | 700 |
| 2023-05-22 | 114.00 | 117.00 | 105.00 | 111.00 | 111.00 | 730,300 |
| 2023-05-19 | 108.00 | 114.00 | 105.00 | 112.00 | 112.00 | 88,000 |
| 2023-05-17 | 112.00 | 120.00 | 107.00 | 108.00 | 108.00 | 81,800 |
| 2023-05-16 | 107.00 | 117.00 | 106.00 | 107.00 | 107.00 | 57,500 |
| 2023-05-15 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 23,100 |
| 2023-05-12 | 111.00 | 111.00 | 106.00 | 111.00 | 111.00 | 700 |
| 2023-05-11 | 106.00 | 111.00 | 104.00 | 111.00 | 111.00 | 39,600 |
| 2023-05-10 | 104.00 | 106.00 | 96.000 | 106.00 | 106.00 | 157,900 |
| 2023-05-09 | 98.000 | 104.00 | 97.000 | 102.00 | 102.00 | 11,100 |
| 2023-05-08 | 99.000 | 102.00 | 95.000 | 102.00 | 102.00 | 62,400 |
| 2023-05-05 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 24,800 |
| 2023-05-04 | 98.000 | 102.00 | 95.000 | 100.00 | 100.00 | 83,500 |
| 2023-05-03 | 100.00 | 100.00 | 91.000 | 99.000 | 99.000 | 79,200 |
| 2023-05-02 | 99.000 | 99.000 | 93.000 | 95.000 | 95.000 | 9,200 |
| 2023-04-28 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.