La bourse est fermée

PT Nanotech Indonesia Global Tbk (NANO.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
28,000,00 (0,00 %)
À la clôture : 03:12PM WIB
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202227,0028,0027,0028,0028,0010 922 600
01 déc. 202228,0029,0027,0028,0028,0016 088 900
30 nov. 202227,0029,0027,0028,0028,0016 550 200
29 nov. 202228,0029,0027,0028,0028,0038 757 600
28 nov. 202229,0029,0028,0028,0028,006 394 700
25 nov. 202228,0029,0028,0029,0029,0010 951 100
24 nov. 202228,0029,0028,0028,0028,0021 657 500
23 nov. 202228,0029,0027,0028,0028,0037 698 300
22 nov. 202228,0029,0027,0028,0028,0015 383 700
21 nov. 202229,0029,0028,0028,0028,0018 662 900
18 nov. 202228,0029,0028,0029,0029,0025 589 800
17 nov. 202229,0030,0028,0028,0028,0031 220 900
16 nov. 202231,0032,0029,0029,0029,0041 978 300
15 nov. 202233,0033,0029,0031,0031,00146 611 100
14 nov. 202229,0031,0027,0030,0030,001 143 339 500
11 nov. 202232,0033,0029,0029,0029,00529 057 700
10 nov. 202235,0037,0032,0032,0032,00627 932 900
09 nov. 202239,0041,0035,0035,0035,00650 654 000
08 nov. 202238,0043,0038,0038,0038,00458 812 000
07 nov. 202246,0049,0041,0042,0042,00389 295 400
04 nov. 202241,0045,0040,0045,0045,0017 625 500
03 nov. 202242,0042,0040,0041,0041,004 179 600
02 nov. 202241,0042,0041,0042,0042,001 292 800
01 nov. 202243,0043,0041,0042,0042,004 867 100
31 oct. 202244,0044,0042,0043,0043,002 924 100
28 oct. 202243,0044,0042,0044,0044,007 451 300
27 oct. 202244,0044,0043,0043,0043,008 351 200
26 oct. 202243,0044,0043,0044,0044,00839 100
25 oct. 202244,0044,0042,0043,0043,005 697 100
24 oct. 202244,0044,0043,0044,0044,001 612 800
21 oct. 202244,0044,0043,0044,0044,002 472 800
20 oct. 202244,0044,0043,0043,0043,003 268 400
19 oct. 202244,0044,0042,0044,0044,005 589 600
18 oct. 202244,0045,0043,0043,0043,003 666 800
17 oct. 202247,0047,0043,0044,0044,006 880 900
14 oct. 202246,0047,0045,0046,0046,001 969 000
13 oct. 202247,0047,0045,0046,0046,006 662 800
12 oct. 202248,0048,0046,0047,0047,004 709 800
11 oct. 202247,0049,0047,0048,0048,005 315 200
10 oct. 202249,0050,0047,0048,0048,006 414 100
07 oct. 202249,0050,0048,0049,0049,001 431 900
06 oct. 202249,0050,0049,0050,0050,001 309 000
05 oct. 202249,0050,0049,0049,0049,003 293 700
04 oct. 202250,0050,0049,0049,0049,00971 900
03 oct. 202250,0050,0049,0050,0050,003 333 300
30 sept. 202249,0050,0048,0049,0049,004 345 200
29 sept. 202250,0050,0049,0050,0050,001 788 300
28 sept. 202250,0050,0049,0049,0049,001 233 000
27 sept. 202250,0050,0049,0049,0049,001 688 300
26 sept. 202252,0052,0049,0050,0050,002 354 400
23 sept. 202250,0050,0049,0050,0050,001 072 700
22 sept. 202250,0050,0049,0050,0050,006 120 600
21 sept. 202250,0050,0049,0050,0050,002 523 500
20 sept. 202250,0051,0049,0050,0050,004 675 900
19 sept. 202250,0051,0050,0050,0050,004 457 600
16 sept. 202251,0051,0050,0050,0050,004 677 800
15 sept. 202251,0051,0050,0051,0051,004 149 000
14 sept. 202250,0051,0050,0051,0051,001 288 000
13 sept. 202251,0051,0050,0050,0050,002 737 700
12 sept. 202251,0052,0050,0050,0050,006 210 600
09 sept. 202251,0054,0050,0051,0051,0017 941 300
08 sept. 202251,0051,0050,0051,0051,003 103 800
07 sept. 202250,0051,0050,0050,0050,002 574 100
06 sept. 202250,0051,0050,0050,0050,003 578 200
05 sept. 202251,0051,0049,0050,0050,002 841 600
02 sept. 202250,0051,0049,0051,0051,002 745 000
01 sept. 202251,0051,0050,0050,0050,002 139 400
31 août 202250,0051,0050,0050,0050,001 796 300
30 août 202250,0051,0050,0050,0050,002 892 600
29 août 202251,0051,0050,0050,0050,002 732 200
26 août 202250,0051,0050,0051,0051,003 249 800
25 août 202250,0051,0049,0050,0050,002 911 200
24 août 202250,0051,0050,0050,0050,001 876 400
23 août 202250,0051,0050,0051,0051,002 862 500
22 août 202250,0051,0050,0050,0050,005 123 300
19 août 202251,0051,0050,0050,0050,004 458 200
18 août 202251,0051,0050,0050,0050,003 670 100
16 août 202251,0051,0050,0050,0050,003 218 400
15 août 202251,0051,0050,0051,0051,004 642 000
12 août 202251,0051,0050,0050,0050,003 004 400
11 août 202251,0051,0050,0051,0051,003 060 400
10 août 202250,0051,0050,0051,0051,003 373 600
09 août 202251,0051,0049,0050,0050,0010 449 000
08 août 202250,0052,0050,0050,0050,004 639 500
05 août 202251,0052,0050,0050,0050,003 054 000
04 août 202251,0052,0050,0051,0051,004 092 800
03 août 202251,0051,0050,0051,0051,006 172 200
02 août 202251,0051,0050,0051,0051,002 976 600
01 août 202251,0052,0050,0050,0050,006 072 500
29 juil. 202252,0052,0050,0051,0051,005 872 200
28 juil. 202251,0052,0051,0052,0052,005 312 000
27 juil. 202252,0052,0051,0051,0051,005 893 000
26 juil. 202251,0052,0051,0052,0052,003 408 700
25 juil. 202252,0052,0051,0051,0051,005 069 200
22 juil. 202252,0052,0051,0051,0051,003 402 900
21 juil. 202251,0052,0051,0052,0052,003 175 800
20 juil. 202252,0053,0051,0052,0052,004 469 300
19 juil. 202252,0054,0051,0052,0052,0022 246 700
18 juil. 202252,0052,0050,0052,0052,004 587 000
15 juil. 202252,0052,0051,0051,0051,005 579 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...