PT Techno9 Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 160.00 | 164.00 | 144.00 | 147.00 | 147.00 | 36,367,800 |
| 2026-05-04 | 156.00 | 160.00 | 146.00 | 160.00 | 160.00 | 49,705,300 |
| 2026-05-01 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-04-30 | 140.00 | 146.00 | 135.00 | 146.00 | 146.00 | 60,102,300 |
| 2026-04-29 | 121.00 | 133.00 | 120.00 | 133.00 | 133.00 | 28,231,900 |
| 2026-04-28 | 130.00 | 130.00 | 115.00 | 121.00 | 121.00 | 18,652,100 |
| 2026-04-27 | 125.00 | 132.00 | 119.00 | 119.00 | 119.00 | 17,826,700 |
| 2026-04-24 | 133.00 | 134.00 | 122.00 | 126.00 | 126.00 | 19,689,200 |
| 2026-04-23 | 142.00 | 142.00 | 131.00 | 133.00 | 133.00 | 22,695,300 |
| 2026-04-22 | 144.00 | 147.00 | 132.00 | 136.00 | 136.00 | 44,863,200 |
| 2026-04-21 | 152.00 | 166.00 | 140.00 | 142.00 | 142.00 | 163,909,400 |
| 2026-04-20 | 141.00 | 154.00 | 131.00 | 151.00 | 151.00 | 25,459,800 |
| 2026-04-17 | 146.00 | 148.00 | 137.00 | 145.00 | 145.00 | 12,482,500 |
| 2026-04-16 | 169.00 | 169.00 | 139.00 | 146.00 | 146.00 | 42,292,600 |
| 2026-04-15 | 141.00 | 154.00 | 139.00 | 154.00 | 154.00 | 36,828,500 |
| 2026-04-14 | 134.00 | 143.00 | 131.00 | 140.00 | 140.00 | 14,313,500 |
| 2026-04-13 | 133.00 | 137.00 | 128.00 | 134.00 | 134.00 | 10,444,700 |
| 2026-04-10 | 125.00 | 137.00 | 124.00 | 133.00 | 133.00 | 24,887,700 |
| 2026-04-09 | 124.00 | 127.00 | 121.00 | 125.00 | 125.00 | 10,371,700 |
| 2026-04-08 | 119.00 | 126.00 | 119.00 | 124.00 | 124.00 | 6,568,400 |
| 2026-04-07 | 119.00 | 123.00 | 115.00 | 119.00 | 119.00 | 4,897,400 |
| 2026-04-06 | 123.00 | 125.00 | 118.00 | 120.00 | 120.00 | 2,750,200 |
| 2026-04-02 | 124.00 | 126.00 | 118.00 | 122.00 | 122.00 | 3,801,700 |
| 2026-04-01 | 120.00 | 126.00 | 120.00 | 123.00 | 123.00 | 4,419,300 |
| 2026-03-31 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | 4,077,500 |
| 2026-03-30 | 124.00 | 130.00 | 117.00 | 123.00 | 123.00 | 9,321,500 |
| 2026-03-27 | 123.00 | 125.00 | 118.00 | 124.00 | 124.00 | 5,280,000 |
| 2026-03-26 | 125.00 | 129.00 | 116.00 | 123.00 | 123.00 | 9,859,600 |
| 2026-03-25 | 124.00 | 130.00 | 123.00 | 124.00 | 124.00 | 13,333,900 |
| 2026-03-17 | 123.00 | 129.00 | 123.00 | 124.00 | 124.00 | 4,933,000 |
| 2026-03-16 | 125.00 | 127.00 | 120.00 | 123.00 | 123.00 | 11,394,400 |
| 2026-03-13 | 141.00 | 141.00 | 124.00 | 125.00 | 125.00 | 38,940,300 |
| 2026-03-12 | 118.00 | 129.00 | 112.00 | 129.00 | 129.00 | 29,104,600 |
| 2026-03-11 | 119.00 | 128.00 | 118.00 | 118.00 | 118.00 | 8,778,400 |
| 2026-03-10 | 108.00 | 127.00 | 108.00 | 119.00 | 119.00 | 10,839,600 |
| 2026-03-09 | 129.00 | 131.00 | 117.00 | 119.00 | 119.00 | 17,790,300 |
| 2026-03-06 | 136.00 | 139.00 | 125.00 | 128.00 | 128.00 | 8,166,700 |
| 2026-03-05 | 131.00 | 140.00 | 131.00 | 135.00 | 135.00 | 6,750,900 |
| 2026-03-04 | 143.00 | 151.00 | 125.00 | 131.00 | 131.00 | 30,591,800 |
| 2026-03-03 | 117.00 | 141.00 | 117.00 | 138.00 | 138.00 | 21,495,900 |
| 2026-03-02 | 141.00 | 141.00 | 129.00 | 129.00 | 129.00 | 35,901,900 |
| 2026-02-27 | 139.00 | 146.00 | 135.00 | 143.00 | 143.00 | 11,860,200 |
| 2026-02-26 | 152.00 | 152.00 | 136.00 | 142.00 | 142.00 | 33,047,900 |
| 2026-02-25 | 138.00 | 150.00 | 138.00 | 150.00 | 150.00 | 50,534,300 |
| 2026-02-24 | 148.00 | 151.00 | 135.00 | 137.00 | 137.00 | 23,155,700 |
| 2026-02-23 | 160.00 | 160.00 | 144.00 | 147.00 | 147.00 | 28,564,600 |
| 2026-02-20 | 161.00 | 165.00 | 147.00 | 151.00 | 151.00 | 26,046,100 |
| 2026-02-19 | 174.00 | 182.00 | 157.00 | 161.00 | 161.00 | 29,166,400 |
| 2026-02-18 | 156.00 | 171.00 | 153.00 | 171.00 | 171.00 | 36,521,000 |
| 2026-02-13 | 172.00 | 179.00 | 148.00 | 156.00 | 156.00 | 54,823,300 |
| 2026-02-12 | 149.00 | 163.00 | 149.00 | 163.00 | 163.00 | 4,309,000 |
| 2026-02-11 | 145.00 | 149.00 | 136.00 | 149.00 | 149.00 | 12,230,100 |
| 2026-02-10 | 124.00 | 136.00 | 115.00 | 136.00 | 136.00 | 29,151,200 |
| 2026-02-09 | 102.00 | 124.00 | 102.00 | 124.00 | 124.00 | 83,776,200 |
| 2026-02-06 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 14,050,800 |
| 2026-02-05 | 130.00 | 138.00 | 125.00 | 125.00 | 125.00 | 48,510,500 |
| 2026-02-04 | 153.00 | 153.00 | 138.00 | 138.00 | 138.00 | 60,458,300 |
| 2026-02-03 | 152.00 | 168.00 | 140.00 | 153.00 | 153.00 | 42,816,300 |
| 2026-02-02 | 172.00 | 172.00 | 155.00 | 155.00 | 155.00 | 27,284,300 |
| 2026-01-30 | 173.00 | 179.00 | 158.00 | 172.00 | 172.00 | 33,883,000 |
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.