Capitol Nusantara Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 3,238,100 |
| 2026-01-23 | 386.00 | 386.00 | 318.00 | 386.00 | 386.00 | 16,145,800 |
| 2026-01-22 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 804,700 |
| 2026-01-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 759,400 |
| 2026-01-20 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 443,500 |
| 2026-01-19 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1,630,900 |
| 2026-01-16 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-01-15 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 640,300 |
| 2026-01-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,370,400 |
| 2026-01-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 391,900 |
| 2026-01-12 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 480,100 |
| 2026-01-09 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 950,600 |
| 2026-01-08 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 231,200 |
| 2026-01-07 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 121,500 |
| 2026-01-06 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 556,500 |
| 2026-01-05 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-01-02 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-01-01 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-31 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-26 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-24 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-23 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-22 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 154,400 |
| 2025-12-12 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-12-11 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3,919,200 |
| 2025-12-10 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 995,000 |
| 2025-12-09 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 983,600 |
| 2025-12-08 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 205,400 |
| 2025-12-05 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 387,700 |
| 2025-12-04 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 119,100 |
| 2025-12-03 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 727,000 |
| 2025-12-02 | 54.000 | 57.000 | 54.000 | 57.000 | 57.000 | 525,000 |
| 2025-12-01 | 50.000 | 52.000 | 50.000 | 52.000 | 52.000 | 226,000 |
| 2025-11-28 | 49.000 | 50.000 | 49.000 | 50.000 | 50.000 | 805,100 |
| 2025-11-27 | 47.000 | 50.000 | 47.000 | 49.000 | 49.000 | 704,600 |
| 2025-11-26 | 43.000 | 47.000 | 43.000 | 47.000 | 47.000 | 296,200 |
| 2025-11-25 | 46.000 | 46.000 | 43.000 | 43.000 | 43.000 | 162,400 |
| 2025-11-24 | 48.000 | 48.000 | 46.000 | 46.000 | 46.000 | 35,500 |
| 2025-11-21 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 166,400 |
| 2025-11-20 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 492,700 |
| 2025-11-19 | 45.000 | 46.000 | 45.000 | 46.000 | 46.000 | 51,500 |
| 2025-11-18 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 54,700 |
| 2025-11-17 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 78,300 |
| 2025-11-14 | 44.000 | 45.000 | 44.000 | 45.000 | 45.000 | 165,000 |
| 2025-11-13 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 77,700 |
| 2025-11-12 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 27,500 |
| 2025-11-11 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 223,600 |
| 2025-11-10 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 98,600 |
| 2025-11-07 | 46.000 | 46.000 | 45.000 | 45.000 | 45.000 | 47,000 |
| 2025-11-06 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 344,800 |
| 2025-11-05 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 76,000 |
| 2025-11-04 | 43.000 | 44.000 | 42.000 | 42.000 | 42.000 | 135,200 |
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.