Capitol Nusantara Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 1,263,100 |
| 2026-04-29 | 173.00 | 173.00 | 156.00 | 156.00 | 156.00 | 572,500 |
| 2026-04-28 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 368,500 |
| 2026-04-27 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 614,600 |
| 2026-04-24 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 775,600 |
| 2026-04-23 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 1,326,400 |
| 2026-04-22 | 226.00 | 226.00 | 186.00 | 186.00 | 186.00 | 2,651,000 |
| 2026-04-21 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1,228,600 |
| 2026-04-20 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 416,700 |
| 2026-04-17 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 532,900 |
| 2026-04-16 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 310,700 |
| 2026-04-15 | 126.00 | 142.00 | 126.00 | 142.00 | 142.00 | 396,800 |
| 2026-04-14 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 1,414,300 |
| 2026-04-13 | 166.00 | 166.00 | 151.00 | 151.00 | 151.00 | 919,700 |
| 2026-04-10 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 794,100 |
| 2026-04-09 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 549,300 |
| 2026-04-08 | 117.00 | 126.00 | 117.00 | 126.00 | 126.00 | 456,400 |
| 2026-04-07 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 254,300 |
| 2026-04-06 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 264,600 |
| 2026-04-02 | 152.00 | 152.00 | 137.00 | 137.00 | 137.00 | 291,300 |
| 2026-04-01 | 166.00 | 166.00 | 152.00 | 152.00 | 152.00 | 120,800 |
| 2026-03-31 | 151.00 | 165.00 | 151.00 | 165.00 | 165.00 | 143,900 |
| 2026-03-30 | 137.00 | 165.00 | 137.00 | 165.00 | 165.00 | 439,800 |
| 2026-03-27 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,049,000 |
| 2026-03-26 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 228,100 |
| 2026-03-25 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 180,000 |
| 2026-03-17 | 98.000 | 116.00 | 98.000 | 116.00 | 116.00 | 369,000 |
| 2026-03-16 | 97.000 | 106.00 | 97.000 | 106.00 | 106.00 | 256,300 |
| 2026-03-13 | 101.00 | 101.00 | 97.000 | 97.000 | 97.000 | 2,223,400 |
| 2026-03-12 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 754,400 |
| 2026-03-11 | 130.00 | 130.00 | 118.00 | 118.00 | 118.00 | 1,548,200 |
| 2026-03-10 | 130.00 | 144.00 | 130.00 | 131.00 | 131.00 | 485,600 |
| 2026-03-09 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 206,800 |
| 2026-03-06 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 298,800 |
| 2026-03-05 | 161.00 | 176.00 | 161.00 | 176.00 | 176.00 | 636,300 |
| 2026-03-04 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1,336,000 |
| 2026-03-03 | 148.00 | 151.00 | 147.00 | 147.00 | 147.00 | 1,744,000 |
| 2026-03-02 | 169.00 | 175.00 | 163.00 | 163.00 | 163.00 | 687,200 |
| 2026-02-27 | 171.00 | 185.00 | 171.00 | 181.00 | 181.00 | 911,700 |
| 2026-02-26 | 192.00 | 192.00 | 180.00 | 185.00 | 185.00 | 458,300 |
| 2026-02-25 | 210.00 | 210.00 | 174.00 | 186.00 | 186.00 | 1,292,800 |
| 2026-02-24 | 191.00 | 195.00 | 191.00 | 191.00 | 191.00 | 1,468,600 |
| 2026-02-23 | 184.00 | 212.00 | 184.00 | 212.00 | 212.00 | 1,144,200 |
| 2026-02-20 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 354,900 |
| 2026-02-19 | 242.00 | 242.00 | 218.00 | 218.00 | 218.00 | 977,700 |
| 2026-02-18 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 906,600 |
| 2026-02-13 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 1,071,400 |
| 2026-02-12 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1,352,600 |
| 2026-02-11 | 168.00 | 184.00 | 168.00 | 184.00 | 184.00 | 1,136,100 |
| 2026-02-10 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | 2,207,300 |
| 2026-02-09 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 418,500 |
| 2026-02-06 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 1,107,500 |
| 2026-02-05 | 186.00 | 226.00 | 186.00 | 226.00 | 226.00 | 4,723,700 |
| 2026-02-04 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 752,500 |
| 2026-02-03 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 865,000 |
| 2026-02-02 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 147,300 |
| 2026-01-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,500,700 |
| 2026-01-29 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 550,900 |
| 2026-01-28 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1,439,100 |
| 2026-01-27 | 466.00 | 466.00 | 382.00 | 382.00 | 382.00 | 10,096,200 |
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.