Nanotech Indonesia Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 56.000 | 56.000 | 50.000 | 52.000 | 52.000 | 22,759,000 |
| 2022-05-12 | 60.000 | 60.000 | 54.000 | 54.000 | 54.000 | 20,821,700 |
| 2022-05-11 | 60.000 | 62.000 | 59.000 | 59.000 | 59.000 | 8,215,500 |
| 2022-05-10 | 61.000 | 62.000 | 56.000 | 60.000 | 60.000 | 16,569,200 |
| 2022-05-09 | 64.000 | 66.000 | 60.000 | 61.000 | 61.000 | 21,336,600 |
| 2022-04-28 | 63.000 | 65.000 | 61.000 | 64.000 | 64.000 | 17,439,300 |
| 2022-04-27 | 66.000 | 67.000 | 61.000 | 62.000 | 62.000 | 28,722,600 |
| 2022-04-26 | 78.000 | 79.000 | 65.000 | 66.000 | 66.000 | 104,341,600 |
| 2022-04-25 | 69.000 | 72.000 | 68.000 | 72.000 | 72.000 | 44,909,000 |
| 2022-04-22 | 60.000 | 66.000 | 60.000 | 66.000 | 66.000 | 78,596,600 |
| 2022-04-21 | 62.000 | 64.000 | 58.000 | 60.000 | 60.000 | 50,665,600 |
| 2022-04-20 | 69.000 | 70.000 | 63.000 | 63.000 | 63.000 | 53,240,400 |
| 2022-04-19 | 74.000 | 75.000 | 68.000 | 69.000 | 69.000 | 27,227,900 |
| 2022-04-18 | 78.000 | 79.000 | 71.000 | 74.000 | 74.000 | 24,244,500 |
| 2022-04-14 | 75.000 | 76.000 | 74.000 | 75.000 | 75.000 | 15,730,600 |
| 2022-04-13 | 75.000 | 78.000 | 71.000 | 75.000 | 75.000 | 33,204,600 |
| 2022-04-12 | 83.000 | 84.000 | 76.000 | 77.000 | 77.000 | 45,941,800 |
| 2022-04-11 | 90.000 | 91.000 | 83.000 | 83.000 | 83.000 | 51,715,600 |
| 2022-04-08 | 83.000 | 90.000 | 82.000 | 89.000 | 89.000 | 85,331,300 |
| 2022-04-07 | 90.000 | 91.000 | 82.000 | 83.000 | 83.000 | 82,376,200 |
| 2022-04-06 | 97.000 | 97.000 | 89.000 | 90.000 | 90.000 | 82,517,800 |
| 2022-04-05 | 102.00 | 112.00 | 93.000 | 95.000 | 95.000 | 694,941,500 |
| 2022-04-04 | 116.00 | 116.00 | 103.00 | 103.00 | 103.00 | 181,731,300 |
| 2022-04-01 | 134.00 | 138.00 | 114.00 | 114.00 | 114.00 | 1,175,752,900 |
| 2022-03-31 | 130.00 | 133.00 | 126.00 | 126.00 | 126.00 | 45,113,800 |
| 2022-03-30 | 154.00 | 163.00 | 139.00 | 139.00 | 139.00 | 1,031,861,900 |
| 2022-03-29 | 157.00 | 167.00 | 139.00 | 154.00 | 154.00 | 550,191,800 |
| 2022-03-28 | 140.00 | 154.00 | 140.00 | 154.00 | 154.00 | 162,817,600 |
| 2022-03-25 | 138.00 | 140.00 | 130.00 | 140.00 | 140.00 | 110,286,800 |
| 2022-03-24 | 106.00 | 128.00 | 106.00 | 128.00 | 128.00 | 204,590,000 |
| 2022-03-23 | 117.00 | 126.00 | 117.00 | 117.00 | 117.00 | 24,700,700 |
| 2022-03-22 | 142.00 | 142.00 | 130.00 | 130.00 | 130.00 | 45,844,800 |
| 2022-03-21 | 160.00 | 161.00 | 144.00 | 144.00 | 144.00 | 78,871,500 |
| 2022-03-18 | 192.00 | 193.00 | 159.00 | 160.00 | 160.00 | 490,637,000 |
| 2022-03-17 | 170.00 | 176.00 | 170.00 | 176.00 | 176.00 | 7,104,300 |
| 2022-03-16 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 24,519,500 |
| 2022-03-15 | 138.00 | 146.00 | 138.00 | 146.00 | 146.00 | 55,927,900 |
| 2022-03-14 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-11 | 120.00 | 121.00 | 105.00 | 121.00 | 121.00 | 296,685,100 |
| 2022-03-10 | 110.00 | 110.00 | 90.000 | 110.00 | 110.00 | 750,239,800 |
← NewerPage 19 of 19 · 1,120 trading days
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.