La bourse ferme dans 3 h 51 min

PT Nanotech Indonesia Global Tbk (NANO.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
27,000,00 (0,00 %)
À la clôture : 03:14PM WIB
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 202328,0028,0026,0027,0027,004 680 800
01 févr. 202328,0028,0027,0027,0027,004 617 200
31 janv. 202328,0028,0027,0027,0027,001 510 500
30 janv. 202327,0028,0027,0028,0028,007 838 700
27 janv. 202328,0028,0026,0027,0027,004 567 000
26 janv. 202327,0028,0027,0027,0027,0015 056 500
25 janv. 202328,0028,0027,0028,0028,003 872 300
24 janv. 202328,0028,0027,0028,0028,003 894 700
20 janv. 202329,0029,0027,0028,0028,002 133 700
19 janv. 202328,0028,0027,0028,0028,007 427 300
18 janv. 202327,0028,0027,0028,0028,004 835 600
17 janv. 202328,0028,0027,0028,0028,004 219 900
16 janv. 202327,0028,0026,0028,0028,006 702 200
13 janv. 202327,0027,0026,0027,0027,006 132 100
12 janv. 202327,0027,0026,0026,0026,004 848 400
11 janv. 202328,0028,0026,0027,0027,002 418 800
10 janv. 202328,0028,0026,0027,0027,005 962 900
09 janv. 202328,0028,0027,0028,0028,007 956 900
06 janv. 202328,0028,0027,0027,0027,003 639 300
05 janv. 202329,0030,0027,0028,0028,0030 277 900
04 janv. 202330,0030,0029,0029,0029,008 459 500
03 janv. 202329,0030,0028,0029,0029,0010 256 100
02 janv. 202328,0029,0027,0029,0029,0011 879 700
30 déc. 202227,0028,0026,0028,0028,0013 078 700
29 déc. 202229,0029,0027,0027,0027,0017 947 300
28 déc. 202233,0034,0028,0029,0029,0085 405 100
27 déc. 202231,0031,0030,0031,0031,0039 023 200
26 déc. 202227,0029,0027,0029,0029,0050 521 900
23 déc. 202225,0027,0024,0027,0027,0034 699 600
22 déc. 202223,0025,0023,0025,0025,0019 809 500
21 déc. 202224,0025,0023,0023,0023,0011 894 500
20 déc. 202224,0025,0023,0024,0024,0020 518 400
19 déc. 202224,0025,0024,0024,0024,005 038 200
16 déc. 202223,0025,0023,0024,0024,002 473 300
15 déc. 202225,0025,0023,0025,0025,004 472 100
14 déc. 202224,0025,0023,0024,0024,0014 225 400
13 déc. 202225,0025,0023,0024,0024,0020 081 700
12 déc. 202225,0026,0024,0025,0025,007 912 200
09 déc. 202226,0026,0024,0025,0025,0029 957 500
08 déc. 202226,0027,0025,0026,0026,0019 877 700
07 déc. 202227,0028,0026,0026,0026,004 376 700
06 déc. 202227,0028,0026,0027,0027,0013 647 700
05 déc. 202228,0028,0027,0027,0027,0019 534 800
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
*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...