PT Nanotech Indonesia Global Tbk (IDX:NANO)
Indonesia · Delayed Price · Currency is IDR 33.00
-1.00 (-2.94%)
Sep 2, 2026, 1:38 PM WIB
IDX:NANO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 27,934,200 |
| Aug 31, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 33,717,200 |
| Aug 28, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 28,097,500 |
| Aug 27, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 38,408,100 |
| Aug 26, 2026 | 33.00 | 35.00 | 31.00 | 35.00 | 35.00 | 6.06% | 106,169,000 |
| Aug 24, 2026 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 69,313,300 |
| Aug 21, 2026 | 33.00 | 35.00 | 32.00 | 35.00 | 35.00 | 6.06% | 71,187,700 |
| Aug 20, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 48,407,500 |
| Aug 19, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 17,227,900 |
| Aug 18, 2026 | 33.00 | 34.00 | 31.00 | 31.00 | 31.00 | -6.06% | 50,157,500 |
| Aug 14, 2026 | 34.00 | 36.00 | 32.00 | 33.00 | 33.00 | - | 71,419,100 |
| Aug 13, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 106,758,000 |
| Aug 12, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 24,607,300 |
| Aug 11, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 31,193,000 |
| Aug 10, 2026 | 29.00 | 31.00 | 28.00 | 31.00 | 31.00 | 6.90% | 35,397,000 |
| Aug 7, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 21,300,400 |
| Aug 6, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 17,652,700 |
| Aug 5, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 14,882,100 |
| Aug 4, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 29,907,400 |
| Aug 3, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 25,044,000 |
| Jul 31, 2026 | 30.00 | 31.00 | 27.00 | 29.00 | 29.00 | -3.33% | 100,092,600 |
| Jul 30, 2026 | 31.00 | 32.00 | 29.00 | 30.00 | 30.00 | -3.23% | 49,081,100 |
| Jul 29, 2026 | 34.00 | 35.00 | 31.00 | 31.00 | 31.00 | -8.82% | 65,299,100 |
| Jul 28, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 70,240,400 |
| Jul 27, 2026 | 30.00 | 31.00 | 28.00 | 31.00 | 31.00 | 6.90% | 39,436,800 |
| Jul 24, 2026 | 31.00 | 31.00 | 28.00 | 29.00 | 29.00 | -3.33% | 21,387,300 |
| Jul 23, 2026 | 30.00 | 33.00 | 27.00 | 30.00 | 30.00 | - | 134,891,200 |
| Jul 22, 2026 | 30.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 21,412,900 |
| Jul 21, 2026 | 39.00 | 39.00 | 33.00 | 33.00 | 33.00 | -8.33% | 132,569,800 |
| Jul 20, 2026 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 42,848,800 |
| Jul 17, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 10.00% | 56,537,700 |
| Jul 16, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 25,616,900 |
| Jul 15, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 52,051,100 |
| Jul 14, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 38,134,500 |
| Jul 13, 2026 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 44,939,500 |
| Jul 10, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 39,259,700 |
| Jul 9, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 6,352,900 |
| Jul 8, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 35,744,000 |
| Jul 7, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 26,359,800 |
| Jul 6, 2026 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | 4.55% | 8,327,500 |
| Jul 3, 2026 | 20.00 | 23.00 | 20.00 | 22.00 | 22.00 | 4.76% | 30,876,800 |
| Jul 2, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 6,289,500 |
| Jul 1, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 5,014,900 |
| Jun 30, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 41,635,700 |
| Jun 29, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 6,959,500 |
| Jun 26, 2026 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 43,894,600 |
| Jun 25, 2026 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 14,515,600 |
| Jun 24, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 13,052,400 |
| Jun 23, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 16,223,700 |
| Jun 22, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 38,131,400 |