PT Capitol Nusantara Indonesia Tbk (IDX:CANI)
Indonesia · Delayed Price · Currency is IDR 43.00
0.00 (0.00%)
Oct 31, 2025, 2:55 PM WIB
IDX:CANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 26,600 |
| Oct 30, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | -6.52% | 244,700 |
| Oct 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 184,600 |
| Oct 28, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 133,200 |
| Oct 27, 2025 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | -10.00% | 62,500 |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 254,700 |
| Oct 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 831,800 |
| Oct 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6.67% | 751,400 |
| Oct 21, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 284,600 |
| Oct 20, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 1,112,600 |
| Oct 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 86,600 |
| Oct 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 108,100 |
| Oct 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 977,900 |
| Oct 14, 2025 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -8.16% | 343,000 |
| Oct 13, 2025 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 304,300 |
| Oct 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 518,800 |
| Oct 9, 2025 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | - | 780,700 |
| Oct 8, 2025 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | -8.93% | 588,900 |
| Oct 7, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 9.80% | 495,100 |
| Oct 6, 2025 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 8.51% | 374,100 |
| Oct 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 783,500 |
| Oct 2, 2025 | 51.00 | 51.00 | 47.00 | 47.00 | 47.00 | -9.62% | 590,200 |
| Oct 1, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 677,200 |
| Sep 30, 2025 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -6.90% | 784,800 |
| Sep 29, 2025 | 58.00 | 58.00 | 55.00 | 58.00 | 58.00 | 9.43% | 576,200 |
| Sep 26, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -3.64% | 589,000 |
| Sep 25, 2025 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -8.33% | 867,300 |
| Sep 24, 2025 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 9.09% | 1,301,500 |
| Sep 23, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 1,927,300 |
| Sep 22, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -7.41% | 1,766,800 |
| Sep 19, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 3.85% | 1,748,300 |
| Sep 18, 2025 | 49.00 | 52.00 | 48.00 | 52.00 | 52.00 | 6.12% | 1,652,300 |
| Sep 17, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 8.89% | 2,920,400 |
| Sep 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | 2,681,000 |
| Sep 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 5,729,800 |
| Sep 12, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 5.00% | 928,700 |
| Sep 11, 2025 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | - | 779,100 |
| Sep 10, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 1,170,400 |
| Sep 9, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 368,000 |
| Sep 8, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 360,200 |
| Sep 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 578,800 |
| Sep 3, 2025 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | 5.00% | 1,560,700 |
| Sep 2, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 92,700 |
| Sep 1, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | - | 308,300 |
| Aug 29, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 352,900 |
| Aug 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 850,900 |
| Aug 27, 2025 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -9.52% | 1,551,300 |
| Aug 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 1,693,200 |
| Aug 25, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 964,100 |
| Aug 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 816,500 |