PT Techno9 Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-04 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-03 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-31 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-30 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-24 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-23 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-22 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-21 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-20 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-17 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-15 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-14 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-13 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-10 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-09 | 202.00 | 204.00 | 196.00 | 204.00 | 204.00 | 11,934,000 |
| 2025-01-08 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-01-07 | 172.00 | 187.00 | 170.00 | 187.00 | 187.00 | 46,125,000 |
| 2025-01-06 | 170.00 | 170.00 | 162.00 | 170.00 | 170.00 | 51,874,800 |
| 2025-01-03 | 155.00 | 155.00 | 141.00 | 155.00 | 155.00 | 66,815,800 |
| 2025-01-02 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 599,600 |
| 2024-12-30 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1,874,200 |
| 2024-12-27 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,177,400 |
| 2024-12-24 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,118,600 |
| 2024-12-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,648,400 |
| 2024-12-20 | 90.000 | 90.000 | 82.000 | 90.000 | 90.000 | 15,736,800 |
| 2024-12-19 | 81.000 | 82.000 | 75.000 | 82.000 | 82.000 | 47,521,200 |
| 2024-12-18 | 75.000 | 75.000 | 72.000 | 75.000 | 75.000 | 24,272,100 |
| 2024-12-17 | 69.000 | 69.000 | 57.000 | 69.000 | 69.000 | 104,494,400 |
| 2024-12-16 | 63.000 | 63.000 | 60.000 | 63.000 | 63.000 | 12,199,000 |
| 2024-12-13 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 7,570,700 |
| 2024-12-12 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 4,952,100 |
| 2024-12-11 | 47.000 | 49.000 | 47.000 | 49.000 | 49.000 | 11,224,800 |
| 2024-12-10 | 39.000 | 45.000 | 37.000 | 45.000 | 45.000 | 48,739,500 |
| 2024-12-09 | 41.000 | 49.000 | 41.000 | 41.000 | 41.000 | 35,200,000 |
| 2024-12-06 | 52.000 | 55.000 | 45.000 | 45.000 | 45.000 | 4,653,000 |
| 2024-12-05 | 59.000 | 60.000 | 50.000 | 50.000 | 50.000 | 33,791,100 |
| 2024-12-04 | 55.000 | 55.000 | 50.000 | 55.000 | 55.000 | 45,868,500 |
| 2024-12-03 | 50.000 | 50.000 | 48.000 | 50.000 | 50.000 | 16,278,500 |
| 2024-12-02 | 46.000 | 46.000 | 38.000 | 46.000 | 46.000 | 69,122,700 |
| 2024-11-29 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 4,227,400 |
| 2024-11-28 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 3,508,100 |
| 2024-11-26 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 9,085,500 |
| 2024-11-25 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 4,400,200 |
| 2024-11-22 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 24,299,900 |
| 2024-11-21 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 3,190,100 |
| 2024-11-20 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 5,828,200 |
| 2024-11-19 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 8,790,500 |
| 2024-11-18 | 21.000 | 22.000 | 21.000 | 22.000 | 22.000 | 29,165,900 |
| 2024-11-15 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 15,908,000 |
| 2024-11-14 | 19.000 | 19.000 | 17.000 | 19.000 | 19.000 | 42,943,400 |
| 2024-11-13 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,171,000 |
| 2024-11-12 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,153,400 |
| 2024-11-11 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,740,600 |
| 2024-11-08 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 6,260,200 |
| 2024-11-07 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 6,945,100 |
| 2024-11-06 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 639,200 |
| 2024-11-05 | 12.000 | 12.000 | 11.000 | 12.000 | 12.000 | 8,291,900 |
| 2024-11-04 | 10.000 | 11.000 | 10.000 | 11.000 | 11.000 | 7,175,800 |
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.