PT Capitol Nusantara Indonesia Tbk (IDX:CANI)
Indonesia · Delayed Price · Currency is IDR 152.00
-13.00 (-7.88%)
Apr 1, 2026, 4:02 PM WIB
IDX:CANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 151.00 | 165.00 | 151.00 | 165.00 | 165.00 | - | 143,900 |
| Mar 30, 2026 | 137.00 | 165.00 | 137.00 | 165.00 | 165.00 | 8.55% | 439,800 |
| Mar 27, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 9.35% | 1,049,000 |
| Mar 26, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 9.45% | 228,100 |
| Mar 25, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 9.48% | 180,000 |
| Mar 17, 2026 | 98.00 | 116.00 | 98.00 | 116.00 | 116.00 | 9.43% | 369,000 |
| Mar 16, 2026 | 97.00 | 106.00 | 97.00 | 106.00 | 106.00 | 9.28% | 256,300 |
| Mar 13, 2026 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | -9.35% | 2,223,400 |
| Mar 12, 2026 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | -9.32% | 754,400 |
| Mar 11, 2026 | 130.00 | 130.00 | 118.00 | 118.00 | 118.00 | -9.92% | 1,548,200 |
| Mar 10, 2026 | 130.00 | 144.00 | 130.00 | 131.00 | 131.00 | -9.03% | 485,600 |
| Mar 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -9.43% | 206,800 |
| Mar 6, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -9.66% | 298,800 |
| Mar 5, 2026 | 161.00 | 176.00 | 161.00 | 176.00 | 176.00 | 9.32% | 636,300 |
| Mar 4, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 9.52% | 820,100 |
| Mar 3, 2026 | 148.00 | 151.00 | 147.00 | 147.00 | 147.00 | -9.82% | 1,740,600 |
| Mar 2, 2026 | 169.00 | 175.00 | 163.00 | 163.00 | 163.00 | -9.94% | 687,200 |
| Feb 27, 2026 | 171.00 | 185.00 | 171.00 | 181.00 | 181.00 | -2.16% | 911,700 |
| Feb 26, 2026 | 192.00 | 192.00 | 180.00 | 185.00 | 185.00 | -0.54% | 458,300 |
| Feb 25, 2026 | 210.00 | 210.00 | 174.00 | 186.00 | 186.00 | -2.62% | 1,292,800 |
| Feb 24, 2026 | 191.00 | 195.00 | 191.00 | 191.00 | 191.00 | -9.91% | 1,468,600 |
| Feb 23, 2026 | 184.00 | 212.00 | 184.00 | 212.00 | 212.00 | 7.61% | 1,144,200 |
| Feb 20, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -9.63% | 354,900 |
| Feb 19, 2026 | 242.00 | 242.00 | 218.00 | 218.00 | 218.00 | -9.92% | 977,700 |
| Feb 18, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 806,600 |
| Feb 13, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 8.91% | 1,071,400 |
| Feb 12, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 9.78% | 1,352,600 |
| Feb 11, 2026 | 168.00 | 184.00 | 168.00 | 184.00 | 184.00 | 9.52% | 1,136,100 |
| Feb 10, 2026 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | -8.70% | 2,207,300 |
| Feb 9, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -9.80% | 418,500 |
| Feb 6, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -9.73% | 1,107,500 |
| Feb 5, 2026 | 186.00 | 226.00 | 186.00 | 226.00 | 226.00 | 9.71% | 4,723,700 |
| Feb 4, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -9.65% | 752,500 |
| Feb 3, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -9.52% | 865,000 |
| Feb 2, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -10.00% | 147,300 |
| Jan 30, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -9.68% | 1,500,700 |
| Jan 29, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -9.88% | 550,900 |
| Jan 28, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -9.95% | 1,439,100 |
| Jan 27, 2026 | 466.00 | 466.00 | 382.00 | 382.00 | 382.00 | -9.91% | 10,096,200 |
| Jan 26, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 9.84% | 3,238,100 |
| Jan 23, 2026 | 386.00 | 386.00 | 318.00 | 386.00 | 386.00 | 9.66% | 16,145,800 |
| Jan 22, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 10.00% | 804,700 |
| Jan 21, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 9.59% | 759,400 |
| Jan 20, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 9.77% | 443,500 |
| Jan 19, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 9.92% | 1,630,900 |
| Jan 15, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 640,300 |
| Jan 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 1,370,400 |
| Jan 13, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.29% | 391,900 |
| Jan 12, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 9.58% | 480,100 |
| Jan 9, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | 950,600 |