PT Capitol Nusantara Indonesia Tbk (IDX:CANI)
Indonesia · Delayed Price · Currency is IDR 135.00
0.00 (0.00%)
Jul 2, 2026, 7:56 AM WIB
IDX:CANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 122.00 | 135.00 | 122.00 | 135.00 | 135.00 | - | 78,500 |
| Jun 29, 2026 | 140.00 | 140.00 | 118.00 | 135.00 | 135.00 | 4.65% | 28,600 |
| Jun 26, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 31,500 |
| Jun 25, 2026 | 121.00 | 129.00 | 121.00 | 129.00 | 129.00 | - | 333,800 |
| Jun 24, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 6,200 |
| Jun 23, 2026 | 120.00 | 138.00 | 120.00 | 130.00 | 130.00 | - | 170,200 |
| Jun 22, 2026 | 130.00 | 144.00 | 130.00 | 130.00 | 130.00 | -9.72% | 28,200 |
| Jun 19, 2026 | 154.00 | 154.00 | 133.00 | 144.00 | 144.00 | -1.37% | 152,500 |
| Jun 18, 2026 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.68% | 168,900 |
| Jun 17, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | -0.68% | 29,800 |
| Jun 15, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 65,700 |
| Jun 12, 2026 | 136.00 | 148.00 | 136.00 | 148.00 | 148.00 | 8.82% | 106,300 |
| Jun 11, 2026 | 124.00 | 136.00 | 124.00 | 136.00 | 136.00 | 9.68% | 219,100 |
| Jun 10, 2026 | 136.00 | 136.00 | 124.00 | 124.00 | 124.00 | - | 327,900 |
| Jun 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.73% | 34,600 |
| Jun 8, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -8.13% | 290,100 |
| Jun 5, 2026 | 113.00 | 123.00 | 113.00 | 123.00 | 123.00 | -0.81% | 180,000 |
| Jun 4, 2026 | 124.00 | 124.00 | 113.00 | 124.00 | 124.00 | -0.80% | 240,400 |
| Jun 3, 2026 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | -7.41% | 463,400 |
| Jun 2, 2026 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | -5.59% | 86,600 |
| May 29, 2026 | 150.00 | 150.00 | 139.00 | 143.00 | 143.00 | 3.62% | 42,600 |
| May 26, 2026 | 137.00 | 138.00 | 134.00 | 138.00 | 138.00 | -6.76% | 782,900 |
| May 25, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 9.63% | 278,100 |
| May 22, 2026 | 122.00 | 135.00 | 122.00 | 135.00 | 135.00 | - | 290,600 |
| 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 |