Capitol Nusantara Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 159,800 |
| 2022-08-03 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 96,900 |
| 2022-08-02 | 99.000 | 101.00 | 99.000 | 99.000 | 99.000 | 62,700 |
| 2022-08-01 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 81,900 |
| 2022-07-29 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 52,200 |
| 2022-07-28 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 163,400 |
| 2022-07-27 | 100.00 | 100.00 | 97.000 | 100.00 | 100.00 | 224,600 |
| 2022-07-26 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 68,800 |
| 2022-07-25 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 76,200 |
| 2022-07-22 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 133,400 |
| 2022-07-21 | 100.00 | 102.00 | 99.000 | 102.00 | 102.00 | 218,900 |
| 2022-07-20 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 394,300 |
| 2022-07-19 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 211,000 |
| 2022-07-18 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1,071,800 |
| 2022-07-15 | 114.00 | 115.00 | 107.00 | 107.00 | 107.00 | 1,096,300 |
| 2022-07-14 | 103.00 | 114.00 | 103.00 | 114.00 | 114.00 | 2,181,400 |
| 2022-07-13 | 109.00 | 109.00 | 102.00 | 104.00 | 104.00 | 478,300 |
| 2022-07-12 | 109.00 | 116.00 | 106.00 | 109.00 | 109.00 | 656,800 |
| 2022-07-11 | 110.00 | 113.00 | 106.00 | 109.00 | 109.00 | 379,000 |
| 2022-07-08 | 106.00 | 113.00 | 104.00 | 109.00 | 109.00 | 1,585,100 |
| 2022-07-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 238,900 |
| 2022-07-06 | 129.00 | 138.00 | 118.00 | 118.00 | 118.00 | 4,142,100 |
| 2022-07-05 | 121.00 | 126.00 | 116.00 | 126.00 | 126.00 | 1,622,600 |
| 2022-07-04 | 106.00 | 115.00 | 106.00 | 115.00 | 115.00 | 842,500 |
| 2022-07-01 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | 69,400 |
| 2022-06-30 | 109.00 | 110.00 | 103.00 | 110.00 | 110.00 | 40,300 |
| 2022-06-29 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 14,600 |
| 2022-06-28 | 107.00 | 111.00 | 103.00 | 109.00 | 109.00 | 33,600 |
| 2022-06-27 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 33,600 |
| 2022-06-24 | 108.00 | 110.00 | 103.00 | 108.00 | 108.00 | 23,900 |
| 2022-06-23 | 106.00 | 110.00 | 101.00 | 108.00 | 108.00 | 19,500 |
| 2022-06-22 | 103.00 | 111.00 | 103.00 | 107.00 | 107.00 | 37,900 |
| 2022-06-21 | 104.00 | 107.00 | 102.00 | 106.00 | 106.00 | 52,800 |
| 2022-06-20 | 114.00 | 114.00 | 103.00 | 105.00 | 105.00 | 87,000 |
| 2022-06-17 | 114.00 | 120.00 | 107.00 | 110.00 | 110.00 | 279,300 |
| 2022-06-16 | 124.00 | 124.00 | 110.00 | 114.00 | 114.00 | 353,200 |
| 2022-06-15 | 122.00 | 122.00 | 114.00 | 117.00 | 117.00 | 113,000 |
| 2022-06-14 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 40,900 |
| 2022-06-13 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 83,700 |
| 2022-06-10 | 129.00 | 130.00 | 122.00 | 126.00 | 126.00 | 238,800 |
| 2022-06-09 | 128.00 | 129.00 | 124.00 | 129.00 | 129.00 | 105,300 |
| 2022-06-08 | 131.00 | 132.00 | 125.00 | 128.00 | 128.00 | 105,300 |
| 2022-06-07 | 128.00 | 136.00 | 121.00 | 128.00 | 128.00 | 291,900 |
| 2022-06-06 | 130.00 | 133.00 | 127.00 | 130.00 | 130.00 | 80,300 |
| 2022-06-03 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 154,200 |
| 2022-06-02 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 160,300 |
| 2022-05-31 | 135.00 | 135.00 | 129.00 | 132.00 | 132.00 | 486,500 |
| 2022-05-30 | 134.00 | 138.00 | 133.00 | 133.00 | 133.00 | 359,100 |
| 2022-05-27 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 335,400 |
| 2022-05-25 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 134,100 |
| 2022-05-24 | 139.00 | 140.00 | 132.00 | 135.00 | 135.00 | 759,300 |
| 2022-05-23 | 134.00 | 150.00 | 134.00 | 139.00 | 139.00 | 1,756,400 |
| 2022-05-20 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | 371,400 |
| 2022-05-19 | 141.00 | 141.00 | 133.00 | 136.00 | 136.00 | 519,200 |
| 2022-05-18 | 152.00 | 153.00 | 140.00 | 140.00 | 140.00 | 1,575,200 |
| 2022-05-17 | 138.00 | 156.00 | 133.00 | 150.00 | 150.00 | 7,693,000 |
| 2022-05-13 | 134.00 | 141.00 | 129.00 | 133.00 | 133.00 | 445,600 |
| 2022-05-12 | 141.00 | 141.00 | 133.00 | 133.00 | 133.00 | 261,000 |
| 2022-05-11 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 298,700 |
| 2022-05-10 | 139.00 | 149.00 | 136.00 | 141.00 | 141.00 | 1,707,800 |
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.