PT Nanotech Indonesia Global Tbk (IDX:NANO)
Indonesia · Delayed Price · Currency is IDR 44.00
-1.00 (-2.22%)
At close: Feb 27, 2026
IDX:NANO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 45.00 | 46.00 | 42.00 | 44.00 | 44.00 | -2.22% | 67,002,600 |
| Feb 26, 2026 | 45.00 | 46.00 | 43.00 | 45.00 | 45.00 | - | 10,134,800 |
| Feb 25, 2026 | 44.00 | 47.00 | 43.00 | 45.00 | 45.00 | 2.27% | 29,163,000 |
| Feb 24, 2026 | 40.00 | 46.00 | 40.00 | 44.00 | 44.00 | - | 36,581,600 |
| Feb 23, 2026 | 47.00 | 49.00 | 43.00 | 44.00 | 44.00 | -6.38% | 181,464,000 |
| Feb 20, 2026 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | -2.08% | 4,829,900 |
| Feb 19, 2026 | 47.00 | 50.00 | 45.00 | 48.00 | 48.00 | 2.13% | 20,894,500 |
| Feb 18, 2026 | 47.00 | 50.00 | 44.00 | 47.00 | 47.00 | - | 47,514,600 |
| Feb 13, 2026 | 47.00 | 49.00 | 44.00 | 47.00 | 47.00 | -2.08% | 48,847,600 |
| Feb 12, 2026 | 47.00 | 49.00 | 46.00 | 48.00 | 48.00 | 2.13% | 24,139,000 |
| Feb 11, 2026 | 43.00 | 47.00 | 42.00 | 47.00 | 47.00 | 9.30% | 37,908,500 |
| Feb 10, 2026 | 41.00 | 44.00 | 37.00 | 43.00 | 43.00 | 4.88% | 22,820,000 |
| Feb 9, 2026 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -8.89% | 87,529,800 |
| Feb 6, 2026 | 51.00 | 51.00 | 45.00 | 45.00 | 45.00 | -8.16% | 47,241,400 |
| Feb 5, 2026 | 49.00 | 51.00 | 46.00 | 49.00 | 49.00 | - | 49,838,400 |
| Feb 4, 2026 | 52.00 | 52.00 | 45.00 | 49.00 | 49.00 | - | 91,755,000 |
| Feb 3, 2026 | 45.00 | 51.00 | 43.00 | 49.00 | 49.00 | 4.26% | 46,573,900 |
| Feb 2, 2026 | 53.00 | 53.00 | 47.00 | 47.00 | 47.00 | -9.62% | 56,335,000 |
| Jan 30, 2026 | 54.00 | 55.00 | 50.00 | 52.00 | 52.00 | -1.89% | 32,291,500 |
| Jan 29, 2026 | 53.00 | 54.00 | 45.00 | 53.00 | 53.00 | 6.00% | 63,726,300 |
| Jan 28, 2026 | 55.00 | 58.00 | 50.00 | 50.00 | 50.00 | -9.09% | 42,581,200 |
| Jan 27, 2026 | 52.00 | 56.00 | 50.00 | 55.00 | 55.00 | 5.77% | 52,256,000 |
| Jan 26, 2026 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | -7.14% | 31,323,700 |
| Jan 23, 2026 | 58.00 | 59.00 | 53.00 | 56.00 | 56.00 | -3.45% | 51,057,500 |
| Jan 22, 2026 | 61.00 | 67.00 | 56.00 | 58.00 | 58.00 | -4.92% | 54,173,600 |
| Jan 21, 2026 | 63.00 | 64.00 | 57.00 | 61.00 | 61.00 | -3.17% | 110,992,600 |
| Jan 20, 2026 | 67.00 | 67.00 | 59.00 | 63.00 | 63.00 | 3.28% | 188,442,500 |
| Jan 19, 2026 | 56.00 | 61.00 | 56.00 | 61.00 | 61.00 | 8.93% | 115,873,400 |
| Jan 15, 2026 | 53.00 | 56.00 | 52.00 | 56.00 | 56.00 | 9.80% | 66,946,400 |
| Jan 14, 2026 | 51.00 | 54.00 | 50.00 | 51.00 | 51.00 | -1.92% | 22,071,100 |
| Jan 13, 2026 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | -1.89% | 22,647,300 |
| Jan 12, 2026 | 54.00 | 57.00 | 51.00 | 53.00 | 53.00 | 1.92% | 76,332,100 |
| Jan 9, 2026 | 47.00 | 52.00 | 47.00 | 52.00 | 52.00 | 8.33% | 62,183,800 |
| Jan 8, 2026 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 25,155,500 |
| Jan 7, 2026 | 51.00 | 52.00 | 48.00 | 49.00 | 49.00 | -3.92% | 24,638,700 |
| Jan 6, 2026 | 56.00 | 60.00 | 50.00 | 51.00 | 51.00 | -7.27% | 66,394,000 |
| Jan 5, 2026 | 55.00 | 55.00 | 45.00 | 55.00 | 55.00 | 10.00% | 122,049,700 |
| Jan 2, 2026 | 49.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 21,538,200 |
| Dec 30, 2025 | 45.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.52% | 15,890,000 |
| Dec 29, 2025 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 26,904,400 |
| Dec 24, 2025 | 33.00 | 39.00 | 33.00 | 39.00 | 39.00 | 8.33% | 50,061,400 |
| Dec 23, 2025 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -10.00% | 47,774,300 |
| Dec 22, 2025 | 45.00 | 45.00 | 40.00 | 40.00 | 40.00 | -9.09% | 38,634,700 |
| Dec 19, 2025 | 47.00 | 47.00 | 43.00 | 44.00 | 44.00 | -4.35% | 23,278,900 |
| Dec 18, 2025 | 49.00 | 50.00 | 46.00 | 46.00 | 46.00 | -6.12% | 50,444,600 |
| Dec 17, 2025 | 48.00 | 50.00 | 47.00 | 49.00 | 49.00 | 2.08% | 21,488,500 |
| Dec 16, 2025 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | - | 6,948,300 |
| Dec 15, 2025 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 15,912,600 |
| Dec 12, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 8,588,000 |
| Dec 11, 2025 | 50.00 | 51.00 | 47.00 | 48.00 | 48.00 | -4.00% | 21,113,300 |