Capitol Nusantara Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 137.00 | 143.00 | 137.00 | 139.00 | 139.00 | 196,700 |
| 2022-04-28 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 133,400 |
| 2022-04-27 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 97,300 |
| 2022-04-26 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 333,000 |
| 2022-04-25 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 142,800 |
| 2022-04-22 | 145.00 | 145.00 | 137.00 | 139.00 | 139.00 | 171,800 |
| 2022-04-21 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | 399,000 |
| 2022-04-20 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 409,800 |
| 2022-04-19 | 143.00 | 153.00 | 139.00 | 142.00 | 142.00 | 7,038,100 |
| 2022-04-18 | 142.00 | 145.00 | 139.00 | 143.00 | 143.00 | 629,700 |
| 2022-04-14 | 142.00 | 142.00 | 136.00 | 138.00 | 138.00 | 257,300 |
| 2022-04-13 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | 335,700 |
| 2022-04-12 | 142.00 | 156.00 | 140.00 | 144.00 | 144.00 | 4,763,300 |
| 2022-04-11 | 142.00 | 148.00 | 137.00 | 140.00 | 140.00 | 2,386,100 |
| 2022-04-08 | 138.00 | 152.00 | 136.00 | 139.00 | 139.00 | 3,325,900 |
| 2022-04-07 | 137.00 | 141.00 | 136.00 | 138.00 | 138.00 | 1,386,200 |
| 2022-04-06 | 136.00 | 155.00 | 133.00 | 136.00 | 136.00 | 11,830,300 |
| 2022-04-05 | 130.00 | 153.00 | 130.00 | 135.00 | 135.00 | 8,249,200 |
| 2022-04-04 | 131.00 | 134.00 | 126.00 | 130.00 | 130.00 | 460,300 |
| 2022-04-01 | 139.00 | 140.00 | 130.00 | 130.00 | 130.00 | 1,500,400 |
| 2022-03-31 | 141.00 | 143.00 | 137.00 | 139.00 | 139.00 | 319,300 |
| 2022-03-30 | 144.00 | 147.00 | 139.00 | 141.00 | 141.00 | 365,300 |
| 2022-03-29 | 140.00 | 148.00 | 137.00 | 144.00 | 144.00 | 1,423,100 |
| 2022-03-28 | 140.00 | 153.00 | 138.00 | 140.00 | 140.00 | 3,476,200 |
| 2022-03-25 | 141.00 | 144.00 | 136.00 | 138.00 | 138.00 | 592,500 |
| 2022-03-24 | 139.00 | 150.00 | 135.00 | 139.00 | 139.00 | 2,335,100 |
| 2022-03-23 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | 607,400 |
| 2022-03-22 | 138.00 | 149.00 | 132.00 | 140.00 | 140.00 | 1,372,600 |
| 2022-03-21 | 142.00 | 142.00 | 134.00 | 136.00 | 136.00 | 663,100 |
| 2022-03-18 | 148.00 | 148.00 | 138.00 | 142.00 | 142.00 | 2,006,700 |
| 2022-03-17 | 158.00 | 159.00 | 148.00 | 148.00 | 148.00 | 1,088,400 |
| 2022-03-16 | 173.00 | 204.00 | 159.00 | 159.00 | 159.00 | 27,603,800 |
| 2022-03-15 | 126.00 | 170.00 | 125.00 | 170.00 | 170.00 | 19,728,400 |
| 2022-03-14 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 250,000 |
| 2022-03-11 | 125.00 | 131.00 | 124.00 | 125.00 | 125.00 | 509,700 |
| 2022-03-10 | 129.00 | 135.00 | 125.00 | 125.00 | 125.00 | 1,022,600 |
| 2022-03-09 | 126.00 | 131.00 | 124.00 | 129.00 | 129.00 | 346,600 |
| 2022-03-08 | 125.00 | 131.00 | 121.00 | 126.00 | 126.00 | 280,500 |
| 2022-03-07 | 133.00 | 133.00 | 124.00 | 125.00 | 125.00 | 680,300 |
| 2022-03-04 | 139.00 | 142.00 | 132.00 | 133.00 | 133.00 | 605,900 |
| 2022-03-02 | 150.00 | 157.00 | 138.00 | 138.00 | 138.00 | 2,550,800 |
| 2022-03-01 | 147.00 | 157.00 | 147.00 | 148.00 | 148.00 | 5,247,600 |
| 2022-02-25 | 177.00 | 204.00 | 157.00 | 157.00 | 157.00 | 16,283,300 |
| 2022-02-24 | 127.00 | 168.00 | 125.00 | 168.00 | 168.00 | 17,300,500 |
| 2022-02-23 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 890,000 |
| 2022-02-22 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 401,600 |
| 2022-02-21 | 125.00 | 128.00 | 123.00 | 125.00 | 125.00 | 183,300 |
| 2022-02-18 | 127.00 | 130.00 | 124.00 | 125.00 | 125.00 | 379,500 |
| 2022-02-17 | 124.00 | 127.00 | 121.00 | 126.00 | 126.00 | 384,000 |
| 2022-02-16 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 178,400 |
| 2022-02-15 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 209,600 |
| 2022-02-14 | 128.00 | 134.00 | 123.00 | 128.00 | 128.00 | 465,800 |
| 2022-02-11 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 127,100 |
| 2022-02-10 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 297,900 |
| 2022-02-09 | 128.00 | 132.00 | 128.00 | 128.00 | 128.00 | 217,900 |
| 2022-02-08 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 423,500 |
| 2022-02-07 | 130.00 | 143.00 | 129.00 | 129.00 | 129.00 | 5,681,800 |
| 2022-02-04 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 748,200 |
| 2022-02-03 | 138.00 | 138.00 | 128.00 | 129.00 | 129.00 | 848,800 |
| 2022-02-02 | 138.00 | 146.00 | 135.00 | 137.00 | 137.00 | 4,587,400 |
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.