PT Capitol Nusantara Indonesia Tbk (IDX:CANI)
Indonesia · Delayed Price · Currency is IDR 135.00
0.00 (0.00%)
May 22, 2026, 4:03 PM WIB
IDX:CANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 149.00 | 149.00 | 135.00 | 135.00 | 135.00 | -9.40% | 475,200 |
| May 20, 2026 | 136.00 | 149.00 | 136.00 | 149.00 | 149.00 | 9.56% | 443,600 |
| May 19, 2026 | 151.00 | 151.00 | 136.00 | 136.00 | 136.00 | -9.93% | 445,300 |
| May 18, 2026 | 130.00 | 151.00 | 126.00 | 151.00 | 151.00 | 9.42% | 568,900 |
| May 13, 2026 | 138.00 | 151.00 | 138.00 | 138.00 | 138.00 | - | 321,400 |
| May 12, 2026 | 153.00 | 153.00 | 138.00 | 138.00 | 138.00 | -9.80% | 384,600 |
| May 11, 2026 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | - | 127,700 |
| May 8, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -9.47% | 438,200 |
| May 7, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 5.63% | 237,000 |
| May 6, 2026 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | - | 173,700 |
| May 5, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.23% | 227,700 |
| May 4, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9.93% | 406,000 |
| Apr 30, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -9.62% | 1,263,100 |
| Apr 29, 2026 | 173.00 | 173.00 | 156.00 | 156.00 | 156.00 | -9.83% | 572,500 |
| Apr 28, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 8.13% | 368,500 |
| Apr 27, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 5.26% | 614,600 |
| Apr 24, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -9.52% | 775,600 |
| Apr 23, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -9.68% | 1,326,400 |
| Apr 22, 2026 | 226.00 | 226.00 | 186.00 | 186.00 | 186.00 | -9.71% | 2,651,000 |
| Apr 21, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 9.57% | 1,228,600 |
| Apr 20, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 9.94% | 416,700 |
| Apr 17, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 9.62% | 532,900 |
| Apr 16, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 9.86% | 310,700 |
| Apr 15, 2026 | 126.00 | 142.00 | 126.00 | 142.00 | 142.00 | 4.41% | 396,800 |
| Apr 14, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -9.93% | 1,414,300 |
| Apr 13, 2026 | 166.00 | 166.00 | 151.00 | 151.00 | 151.00 | - | 919,700 |
| Apr 10, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 9.42% | 794,100 |
| Apr 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 9.52% | 549,300 |
| Apr 8, 2026 | 117.00 | 126.00 | 117.00 | 126.00 | 126.00 | 9.57% | 456,400 |
| Apr 7, 2026 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -9.45% | 254,300 |
| Apr 6, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | -7.30% | 264,600 |
| Apr 2, 2026 | 152.00 | 152.00 | 137.00 | 137.00 | 137.00 | -9.87% | 291,300 |
| Apr 1, 2026 | 166.00 | 166.00 | 152.00 | 152.00 | 152.00 | -7.88% | 120,800 |
| 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% | 1,336,000 |
| Mar 3, 2026 | 148.00 | 151.00 | 147.00 | 147.00 | 147.00 | -9.82% | 1,744,000 |
| Mar 2, 2026 | 169.00 | 175.00 | 163.00 | 163.00 | 163.00 | -9.94% | 687,200 |