PT Capitol Nusantara Indonesia Tbk (IDX:CANI)
Indonesia · Delayed Price · Currency is IDR 38.00
0.00 (0.00%)
Aug 6, 2025, 2:55 PM WIB
IDX:CANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,600 |
| Aug 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 22,700 |
| Aug 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 35,600 |
| Aug 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 179,300 |
| Jul 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -7.14% | 187,400 |
| Jul 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 79,100 |
| Jul 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 116,000 |
| Jul 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 7,200 |
| Jul 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 4,400 |
| Jul 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | 14,800 |
| Jul 23, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 52,600 |
| Jul 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 25,300 |
| Jul 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 36,100 |
| Jul 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 25,600 |
| Jul 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 31,300 |
| Jul 16, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 54,000 |
| Jul 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 11,700 |
| Jul 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 13,000 |
| Jul 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 83,500 |
| Jul 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 400 |
| Jul 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 12,800 |
| Jul 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 7, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 20,900 |
| Jul 4, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 107,400 |
| Jul 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 91,900 |
| Jul 2, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 70,100 |
| Jul 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 200 |
| Jun 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 92,800 |
| Jun 26, 2025 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -7.14% | 700 |
| Jun 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,000 |
| Jun 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3,100 |
| Jun 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -8.70% | 40,500 |
| Jun 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 15,300 |
| Jun 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 100 |
| Jun 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 12,700 |
| Jun 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 216,100 |
| Jun 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 4,900 |
| Jun 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 20,100 |
| Jun 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | 231,900 |
| Jun 11, 2025 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 9.62% | 265,200 |
| Jun 10, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 6.12% | 45,500 |
| Jun 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 82,600 |
| Jun 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 112,200 |
| Jun 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 37,000 |
| Jun 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,814,500 |
| May 28, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 531,000 |
| May 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 30,600 |
| May 26, 2025 | 37.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 65,300 |
| May 23, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 11,100 |
| May 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |