PT Techno9 Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 113.00 | 114.00 | 101.00 | 101.00 | 101.00 | 48,789,300 |
| 2025-05-14 | 115.00 | 117.00 | 112.00 | 112.00 | 112.00 | 20,541,900 |
| 2025-05-09 | 113.00 | 119.00 | 112.00 | 114.00 | 114.00 | 22,985,600 |
| 2025-05-08 | 113.00 | 122.00 | 112.00 | 112.00 | 112.00 | 39,819,900 |
| 2025-05-07 | 121.00 | 124.00 | 112.00 | 112.00 | 112.00 | 39,407,100 |
| 2025-05-06 | 126.00 | 128.00 | 116.00 | 121.00 | 121.00 | 48,389,100 |
| 2025-05-05 | 142.00 | 142.00 | 128.00 | 128.00 | 128.00 | 30,499,900 |
| 2025-05-02 | 165.00 | 170.00 | 142.00 | 142.00 | 142.00 | 51,695,600 |
| 2025-04-30 | 148.00 | 157.00 | 143.00 | 157.00 | 157.00 | 59,745,600 |
| 2025-04-29 | 130.00 | 143.00 | 125.00 | 143.00 | 143.00 | 62,209,600 |
| 2025-04-28 | 132.00 | 139.00 | 122.00 | 130.00 | 130.00 | 29,972,500 |
| 2025-04-25 | 120.00 | 132.00 | 119.00 | 130.00 | 130.00 | 30,778,700 |
| 2025-04-24 | 126.00 | 128.00 | 117.00 | 120.00 | 120.00 | 9,108,600 |
| 2025-04-23 | 124.00 | 131.00 | 113.00 | 126.00 | 126.00 | 34,084,200 |
| 2025-04-22 | 111.00 | 124.00 | 105.00 | 124.00 | 124.00 | 54,739,600 |
| 2025-04-21 | 126.00 | 126.00 | 113.00 | 113.00 | 113.00 | 34,322,400 |
| 2025-04-17 | 138.00 | 143.00 | 125.00 | 125.00 | 125.00 | 33,483,700 |
| 2025-04-16 | 149.00 | 150.00 | 135.00 | 137.00 | 137.00 | 24,660,200 |
| 2025-04-15 | 150.00 | 158.00 | 145.00 | 148.00 | 148.00 | 30,039,400 |
| 2025-04-14 | 140.00 | 154.00 | 136.00 | 148.00 | 148.00 | 60,372,400 |
| 2025-04-11 | 151.00 | 151.00 | 133.00 | 140.00 | 140.00 | 62,585,000 |
| 2025-04-10 | 165.00 | 174.00 | 144.00 | 147.00 | 147.00 | 69,926,000 |
| 2025-04-09 | 174.00 | 174.00 | 159.00 | 159.00 | 159.00 | 3,437,200 |
| 2025-04-08 | 195.00 | 195.00 | 176.00 | 176.00 | 176.00 | 10,529,000 |
| 2025-03-27 | 218.00 | 218.00 | 195.00 | 195.00 | 195.00 | 58,174,700 |
| 2025-03-26 | 226.00 | 258.00 | 216.00 | 216.00 | 216.00 | 96,476,200 |
| 2025-03-25 | 266.00 | 266.00 | 240.00 | 240.00 | 240.00 | 10,029,500 |
| 2025-03-24 | 294.00 | 294.00 | 266.00 | 266.00 | 266.00 | 20,469,300 |
| 2025-03-21 | 326.00 | 358.00 | 294.00 | 294.00 | 294.00 | 71,450,100 |
| 2025-03-20 | 300.00 | 326.00 | 278.00 | 326.00 | 326.00 | 65,008,500 |
| 2025-03-19 | 280.00 | 298.00 | 266.00 | 298.00 | 298.00 | 70,680,900 |
| 2025-03-18 | 260.00 | 272.00 | 224.00 | 272.00 | 272.00 | 71,713,000 |
| 2025-03-17 | 246.00 | 248.00 | 230.00 | 248.00 | 248.00 | 13,950,800 |
| 2025-03-14 | 234.00 | 256.00 | 212.00 | 226.00 | 226.00 | 67,595,300 |
| 2025-03-13 | 266.00 | 266.00 | 234.00 | 234.00 | 234.00 | 9,186,700 |
| 2025-03-12 | 278.00 | 280.00 | 254.00 | 260.00 | 260.00 | 43,046,100 |
| 2025-03-11 | 250.00 | 256.00 | 232.00 | 256.00 | 256.00 | 37,204,700 |
| 2025-03-10 | 214.00 | 234.00 | 214.00 | 234.00 | 234.00 | 41,057,700 |
| 2025-03-07 | 210.00 | 214.00 | 196.00 | 214.00 | 214.00 | 14,245,800 |
| 2025-03-06 | 169.00 | 196.00 | 162.00 | 196.00 | 196.00 | 79,501,200 |
| 2025-03-05 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 12,264,700 |
| 2025-03-04 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 25,393,300 |
| 2025-03-03 | 264.00 | 264.00 | 220.00 | 220.00 | 220.00 | 78,779,000 |
| 2025-02-28 | 240.00 | 244.00 | 222.00 | 244.00 | 244.00 | 44,855,200 |
| 2025-02-27 | 270.00 | 270.00 | 222.00 | 222.00 | 222.00 | 137,241,500 |
| 2025-02-26 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 21,864,900 |
| 2025-02-25 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 6,805,700 |
| 2025-02-24 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-21 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-20 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-19 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-18 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-17 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-14 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-13 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-12 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-11 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-10 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-07 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-06 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
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.