Capitol Nusantara Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 137.00 | 142.00 | 135.00 | 135.00 | 135.00 | 1,645,600 |
| 2022-01-28 | 135.00 | 140.00 | 132.00 | 137.00 | 137.00 | 188,500 |
| 2022-01-27 | 140.00 | 142.00 | 135.00 | 135.00 | 135.00 | 756,200 |
| 2022-01-26 | 143.00 | 144.00 | 134.00 | 140.00 | 140.00 | 415,600 |
| 2022-01-25 | 146.00 | 148.00 | 141.00 | 142.00 | 142.00 | 362,500 |
| 2022-01-24 | 150.00 | 159.00 | 142.00 | 146.00 | 146.00 | 5,426,700 |
| 2022-01-21 | 144.00 | 151.00 | 143.00 | 145.00 | 145.00 | 987,700 |
| 2022-01-20 | 148.00 | 148.00 | 142.00 | 144.00 | 144.00 | 348,300 |
| 2022-01-19 | 156.00 | 163.00 | 145.00 | 146.00 | 146.00 | 5,335,900 |
| 2022-01-18 | 146.00 | 156.00 | 143.00 | 155.00 | 155.00 | 2,193,100 |
| 2022-01-17 | 146.00 | 152.00 | 144.00 | 145.00 | 145.00 | 987,200 |
| 2022-01-14 | 143.00 | 165.00 | 142.00 | 146.00 | 146.00 | 5,526,700 |
| 2022-01-13 | 154.00 | 155.00 | 143.00 | 143.00 | 143.00 | 1,165,300 |
| 2022-01-12 | 151.00 | 174.00 | 150.00 | 153.00 | 153.00 | 15,248,700 |
| 2022-01-11 | 153.00 | 155.00 | 148.00 | 151.00 | 151.00 | 967,200 |
| 2022-01-10 | 151.00 | 158.00 | 149.00 | 151.00 | 151.00 | 1,780,300 |
| 2022-01-07 | 150.00 | 155.00 | 148.00 | 149.00 | 149.00 | 236,800 |
| 2022-01-06 | 149.00 | 161.00 | 148.00 | 150.00 | 150.00 | 1,261,900 |
| 2022-01-05 | 156.00 | 156.00 | 149.00 | 149.00 | 149.00 | 33,500 |
| 2022-01-04 | 153.00 | 157.00 | 149.00 | 151.00 | 151.00 | 220,700 |
| 2022-01-03 | 150.00 | 156.00 | 146.00 | 153.00 | 153.00 | 264,900 |
| 2021-12-30 | 151.00 | 160.00 | 146.00 | 150.00 | 150.00 | 82,100 |
| 2021-12-29 | 154.00 | 154.00 | 146.00 | 151.00 | 151.00 | 113,300 |
| 2021-12-28 | 157.00 | 159.00 | 151.00 | 154.00 | 154.00 | 92,700 |
| 2021-12-27 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 212,400 |
| 2021-12-24 | 157.00 | 162.00 | 157.00 | 159.00 | 159.00 | 72,800 |
| 2021-12-23 | 163.00 | 163.00 | 152.00 | 158.00 | 158.00 | 200,800 |
| 2021-12-22 | 161.00 | 166.00 | 158.00 | 160.00 | 160.00 | 672,900 |
| 2021-12-21 | 160.00 | 162.00 | 157.00 | 161.00 | 161.00 | 94,200 |
| 2021-12-20 | 164.00 | 164.00 | 156.00 | 160.00 | 160.00 | 88,700 |
| 2021-12-17 | 158.00 | 162.00 | 154.00 | 160.00 | 160.00 | 257,000 |
| 2021-12-16 | 164.00 | 166.00 | 158.00 | 158.00 | 158.00 | 560,400 |
| 2021-12-15 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | 273,100 |
| 2021-12-14 | 164.00 | 167.00 | 162.00 | 163.00 | 163.00 | 839,000 |
| 2021-12-13 | 163.00 | 166.00 | 162.00 | 162.00 | 162.00 | 457,200 |
| 2021-12-10 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 650,800 |
| 2021-12-09 | 165.00 | 175.00 | 161.00 | 165.00 | 165.00 | 6,279,700 |
| 2021-12-08 | 165.00 | 167.00 | 163.00 | 164.00 | 164.00 | 552,500 |
| 2021-12-07 | 166.00 | 181.00 | 162.00 | 164.00 | 164.00 | 7,322,600 |
| 2021-12-06 | 162.00 | 169.00 | 162.00 | 166.00 | 166.00 | 399,700 |
| 2021-12-03 | 169.00 | 171.00 | 162.00 | 162.00 | 162.00 | 969,700 |
| 2021-12-02 | 159.00 | 174.00 | 156.00 | 169.00 | 169.00 | 1,507,700 |
| 2021-12-01 | 153.00 | 182.00 | 152.00 | 159.00 | 159.00 | 6,949,400 |
| 2021-11-30 | 170.00 | 172.00 | 162.00 | 163.00 | 163.00 | 1,851,900 |
| 2021-11-29 | 182.00 | 204.00 | 173.00 | 174.00 | 174.00 | 6,613,100 |
| 2021-11-26 | 195.00 | 199.00 | 182.00 | 182.00 | 182.00 | 1,432,700 |
| 2021-11-25 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 710,200 |
| 2021-11-24 | 204.00 | 204.00 | 195.00 | 200.00 | 200.00 | 1,090,400 |
| 2021-11-23 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 747,600 |
| 2021-11-22 | 202.00 | 216.00 | 197.00 | 204.00 | 204.00 | 5,486,300 |
| 2021-11-19 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1,354,800 |
| 2021-11-18 | 198.00 | 228.00 | 193.00 | 202.00 | 202.00 | 11,730,600 |
| 2021-11-17 | 204.00 | 206.00 | 198.00 | 198.00 | 198.00 | 1,533,700 |
| 2021-11-16 | 210.00 | 222.00 | 197.00 | 204.00 | 204.00 | 8,490,000 |
| 2021-11-15 | 199.00 | 230.00 | 192.00 | 206.00 | 206.00 | 19,758,900 |
| 2021-11-12 | 202.00 | 220.00 | 197.00 | 199.00 | 199.00 | 6,063,400 |
| 2021-11-11 | 188.00 | 238.00 | 188.00 | 202.00 | 202.00 | 26,751,000 |
| 2021-11-10 | 232.00 | 232.00 | 202.00 | 202.00 | 202.00 | 2,167,500 |
| 2021-11-09 | 169.00 | 224.00 | 168.00 | 216.00 | 216.00 | 59,338,200 |
| 2021-11-08 | 174.00 | 191.00 | 162.00 | 169.00 | 169.00 | 10,951,800 |
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.