PT Nanotech Indonesia Global Tbk (IDX:NANO)
Indonesia · Delayed Price · Currency is IDR 74.00
+6.00 (8.82%)
Sep 4, 2025, 4:11 PM WIB
IDX:NANO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 15,050,100 |
| Sep 3, 2025 | 68.00 | 68.00 | 65.00 | 68.00 | 68.00 | 9.68% | 23,160,600 |
| Sep 2, 2025 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 8.77% | 42,254,900 |
| Sep 1, 2025 | 52.00 | 57.00 | 47.00 | 57.00 | 57.00 | 9.62% | 110,649,200 |
| Aug 29, 2025 | 52.00 | 52.00 | 44.00 | 52.00 | 52.00 | 8.33% | 162,079,700 |
| Aug 28, 2025 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 9.09% | 29,798,500 |
| Aug 27, 2025 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 95,534,100 |
| Aug 26, 2025 | 40.00 | 40.00 | 34.00 | 40.00 | 40.00 | 8.11% | 292,464,500 |
| Aug 25, 2025 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | 8.82% | 45,389,200 |
| Aug 22, 2025 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 55,166,500 |
| Aug 21, 2025 | 29.00 | 31.00 | 28.00 | 31.00 | 31.00 | 6.90% | 54,448,900 |
| Aug 20, 2025 | 27.00 | 29.00 | 26.00 | 29.00 | 29.00 | 7.41% | 45,247,100 |
| Aug 19, 2025 | 26.00 | 28.00 | 25.00 | 27.00 | 27.00 | 3.85% | 59,650,500 |
| Aug 15, 2025 | 24.00 | 26.00 | 23.00 | 26.00 | 26.00 | 8.33% | 40,925,300 |
| Aug 14, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 33,646,000 |
| Aug 13, 2025 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 43,631,200 |
| Aug 12, 2025 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 30,825,600 |
| Aug 11, 2025 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | - | 123,106,200 |
| Aug 8, 2025 | 24.00 | 26.00 | 22.00 | 26.00 | 26.00 | 8.33% | 99,071,600 |
| Aug 7, 2025 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 133,005,300 |
| Aug 6, 2025 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 27,235,100 |
| Aug 5, 2025 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | - | 29,654,800 |
| Aug 4, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 53,923,900 |
| Aug 1, 2025 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 4.55% | 130,897,600 |
| Jul 31, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 7,384,200 |
| Jul 30, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 4,259,400 |
| Jul 29, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 11,044,000 |
| Jul 28, 2025 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 9,622,500 |
| Jul 25, 2025 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | - | 105,891,400 |
| Jul 24, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 5,890,300 |
| Jul 23, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 9,676,900 |
| Jul 22, 2025 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 29,499,600 |
| Jul 21, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 10,165,000 |
| Jul 18, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 9,117,600 |
| Jul 17, 2025 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | - | 36,936,300 |
| Jul 16, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 3,974,600 |
| Jul 15, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 7,350,800 |
| Jul 14, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 6,867,100 |
| Jul 11, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 22,874,300 |
| Jul 10, 2025 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 10,724,800 |
| Jul 9, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 10,835,100 |
| Jul 8, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 7,056,700 |
| Jul 7, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 22,161,300 |
| Jul 4, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 6,654,100 |
| Jul 3, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 2,860,300 |
| Jul 2, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 12,329,700 |
| Jul 1, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 61,609,000 |
| Jun 30, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 9,123,100 |
| Jun 26, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 10,262,800 |
| Jun 25, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 1,927,400 |