PT Techno9 Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 178.00 | 181.00 | 167.00 | 170.00 | 170.00 | 46,093,300 |
| 2025-08-13 | 179.00 | 183.00 | 175.00 | 180.00 | 180.00 | 40,945,900 |
| 2025-08-12 | 177.00 | 188.00 | 161.00 | 179.00 | 179.00 | 104,182,200 |
| 2025-08-11 | 193.00 | 199.00 | 176.00 | 177.00 | 177.00 | 80,178,000 |
| 2025-08-08 | 200.00 | 212.00 | 178.00 | 193.00 | 193.00 | 154,632,900 |
| 2025-08-07 | 184.00 | 194.00 | 178.00 | 194.00 | 194.00 | 41,060,300 |
| 2025-08-06 | 175.00 | 177.00 | 146.00 | 177.00 | 177.00 | 140,026,300 |
| 2025-08-05 | 151.00 | 161.00 | 151.00 | 161.00 | 161.00 | 16,546,800 |
| 2025-08-04 | 147.00 | 147.00 | 134.00 | 147.00 | 147.00 | 50,015,200 |
| 2025-08-01 | 134.00 | 134.00 | 111.00 | 134.00 | 134.00 | 352,121,300 |
| 2025-07-31 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 7,831,500 |
| 2025-07-30 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 8,149,800 |
| 2025-07-29 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 13,834,600 |
| 2025-07-28 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 14,313,800 |
| 2025-07-25 | 83.000 | 84.000 | 80.000 | 84.000 | 84.000 | 17,418,200 |
| 2025-07-24 | 70.000 | 77.000 | 70.000 | 77.000 | 77.000 | 42,329,900 |
| 2025-07-23 | 67.000 | 72.000 | 66.000 | 70.000 | 70.000 | 26,944,800 |
| 2025-07-22 | 68.000 | 69.000 | 65.000 | 68.000 | 68.000 | 22,807,100 |
| 2025-07-21 | 68.000 | 69.000 | 65.000 | 68.000 | 68.000 | 29,465,800 |
| 2025-07-18 | 67.000 | 72.000 | 66.000 | 68.000 | 68.000 | 31,871,300 |
| 2025-07-17 | 66.000 | 70.000 | 63.000 | 67.000 | 67.000 | 45,445,900 |
| 2025-07-16 | 69.000 | 70.000 | 63.000 | 65.000 | 65.000 | 52,651,500 |
| 2025-07-15 | 74.000 | 76.000 | 66.000 | 69.000 | 69.000 | 38,978,000 |
| 2025-07-14 | 82.000 | 82.000 | 73.000 | 73.000 | 73.000 | 37,722,500 |
| 2025-07-11 | 82.000 | 84.000 | 78.000 | 81.000 | 81.000 | 31,058,100 |
| 2025-07-10 | 84.000 | 86.000 | 81.000 | 82.000 | 82.000 | 15,633,400 |
| 2025-07-09 | 86.000 | 91.000 | 80.000 | 84.000 | 84.000 | 21,697,800 |
| 2025-07-08 | 78.000 | 85.000 | 71.000 | 85.000 | 85.000 | 34,248,800 |
| 2025-07-07 | 94.000 | 94.000 | 78.000 | 78.000 | 78.000 | 73,542,300 |
| 2025-07-04 | 86.000 | 86.000 | 77.000 | 86.000 | 86.000 | 85,963,800 |
| 2025-07-03 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 4,106,700 |
| 2025-07-02 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 11,969,400 |
| 2025-07-01 | 65.000 | 66.000 | 61.000 | 66.000 | 66.000 | 12,391,000 |
| 2025-06-30 | 54.000 | 60.000 | 51.000 | 60.000 | 60.000 | 29,799,100 |
| 2025-06-26 | 56.000 | 56.000 | 51.000 | 55.000 | 55.000 | 54,766,400 |
| 2025-06-25 | 62.000 | 63.000 | 56.000 | 56.000 | 56.000 | 36,470,000 |
| 2025-06-24 | 63.000 | 65.000 | 60.000 | 62.000 | 62.000 | 10,817,200 |
| 2025-06-23 | 71.000 | 71.000 | 63.000 | 63.000 | 63.000 | 28,034,800 |
| 2025-06-20 | 71.000 | 72.000 | 65.000 | 70.000 | 70.000 | 16,842,400 |
| 2025-06-19 | 81.000 | 81.000 | 70.000 | 71.000 | 71.000 | 54,217,000 |
| 2025-06-18 | 82.000 | 85.000 | 77.000 | 77.000 | 77.000 | 43,620,400 |
| 2025-06-17 | 83.000 | 88.000 | 82.000 | 82.000 | 82.000 | 28,974,400 |
| 2025-06-16 | 86.000 | 86.000 | 80.000 | 83.000 | 83.000 | 15,605,500 |
| 2025-06-13 | 85.000 | 89.000 | 83.000 | 85.000 | 85.000 | 15,982,000 |
| 2025-06-12 | 81.000 | 89.000 | 81.000 | 83.000 | 83.000 | 34,276,800 |
| 2025-06-11 | 87.000 | 90.000 | 81.000 | 81.000 | 81.000 | 20,385,600 |
| 2025-06-10 | 89.000 | 94.000 | 85.000 | 87.000 | 87.000 | 45,315,500 |
| 2025-06-05 | 90.000 | 93.000 | 87.000 | 89.000 | 89.000 | 11,034,800 |
| 2025-06-04 | 91.000 | 93.000 | 85.000 | 89.000 | 89.000 | 19,998,400 |
| 2025-06-03 | 95.000 | 98.000 | 87.000 | 90.000 | 90.000 | 27,590,100 |
| 2025-06-02 | 99.000 | 99.000 | 86.000 | 94.000 | 94.000 | 84,347,200 |
| 2025-05-28 | 85.000 | 90.000 | 83.000 | 90.000 | 90.000 | 60,053,000 |
| 2025-05-27 | 83.000 | 84.000 | 79.000 | 82.000 | 82.000 | 23,465,100 |
| 2025-05-26 | 83.000 | 90.000 | 79.000 | 81.000 | 81.000 | 29,632,000 |
| 2025-05-23 | 85.000 | 87.000 | 83.000 | 84.000 | 84.000 | 11,678,600 |
| 2025-05-22 | 88.000 | 92.000 | 87.000 | 88.000 | 88.000 | 17,767,500 |
| 2025-05-21 | 96.000 | 96.000 | 88.000 | 88.000 | 88.000 | 29,430,400 |
| 2025-05-20 | 102.00 | 107.00 | 93.000 | 96.000 | 96.000 | 25,547,900 |
| 2025-05-19 | 92.000 | 101.00 | 83.000 | 101.00 | 101.00 | 41,335,900 |
| 2025-05-16 | 101.00 | 101.00 | 91.000 | 92.000 | 92.000 | 60,397,900 |
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.