PT Nanotech Indonesia Global Tbk (IDX:NANO)
Indonesia · Delayed Price · Currency is IDR 22.00
-2.00 (-8.33%)
Jun 23, 2026, 1:36 PM WIB
IDX:NANO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | - | - | 1,017,500 |
| Jun 22, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 38,131,400 |
| Jun 19, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 10,125,500 |
| Jun 18, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 15,227,300 |
| Jun 17, 2026 | 27.00 | 29.00 | 25.00 | 26.00 | 26.00 | -3.70% | 36,800,300 |
| Jun 15, 2026 | 25.00 | 27.00 | 24.00 | 27.00 | 27.00 | 8.00% | 31,744,700 |
| Jun 12, 2026 | 23.00 | 25.00 | 22.00 | 25.00 | 25.00 | 8.70% | 17,835,200 |
| Jun 11, 2026 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | 4.55% | 14,350,100 |
| Jun 10, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 25,227,400 |
| Jun 9, 2026 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | 4.76% | 46,091,000 |
| Jun 8, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 20,742,400 |
| Jun 5, 2026 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 20,311,400 |
| Jun 4, 2026 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 54,450,800 |
| Jun 3, 2026 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 37,233,000 |
| Jun 2, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 71,005,300 |
| May 29, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 44,392,600 |
| May 26, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 10,828,200 |
| May 25, 2026 | 26.00 | 27.00 | 24.00 | 27.00 | 27.00 | 8.00% | 22,477,400 |
| May 22, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 72,095,200 |
| May 21, 2026 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.90% | 38,600,700 |
| May 20, 2026 | 32.00 | 33.00 | 29.00 | 29.00 | 29.00 | -9.38% | 31,385,700 |
| May 19, 2026 | 34.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 21,248,700 |
| May 18, 2026 | 34.00 | 36.00 | 32.00 | 33.00 | 33.00 | -2.94% | 21,553,900 |
| May 13, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 19,875,700 |
| May 12, 2026 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 17,720,100 |
| May 11, 2026 | 33.00 | 35.00 | 31.00 | 34.00 | 34.00 | 3.03% | 61,544,200 |
| May 8, 2026 | 35.00 | 36.00 | 32.00 | 33.00 | 33.00 | -5.71% | 45,511,000 |
| May 7, 2026 | 34.00 | 35.00 | 32.00 | 35.00 | 35.00 | 2.94% | 39,056,100 |
| May 6, 2026 | 34.00 | 36.00 | 33.00 | 34.00 | 34.00 | - | 35,342,000 |
| May 5, 2026 | 35.00 | 35.00 | 32.00 | 34.00 | 34.00 | -2.86% | 45,758,000 |
| May 4, 2026 | 37.00 | 39.00 | 35.00 | 35.00 | 35.00 | -7.89% | 102,345,900 |
| Apr 30, 2026 | 39.00 | 39.00 | 36.00 | 38.00 | 38.00 | -2.56% | 34,900,100 |
| Apr 29, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 48,532,600 |
| Apr 28, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 8,511,900 |
| Apr 27, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 8,101,600 |
| Apr 24, 2026 | 41.00 | 42.00 | 38.00 | 38.00 | 38.00 | -7.32% | 14,978,300 |
| Apr 23, 2026 | 40.00 | 43.00 | 40.00 | 41.00 | 41.00 | 2.50% | 22,291,000 |
| Apr 22, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 22,171,600 |
| Apr 21, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 12,733,400 |
| Apr 20, 2026 | 41.00 | 44.00 | 38.00 | 39.00 | 39.00 | -4.88% | 39,394,700 |
| Apr 17, 2026 | 38.00 | 41.00 | 37.00 | 41.00 | 41.00 | 7.89% | 60,163,700 |
| Apr 16, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 5.56% | 25,396,100 |
| Apr 15, 2026 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | 2.86% | 26,215,400 |
| Apr 14, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 14,740,300 |
| Apr 13, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 5,817,200 |
| Apr 10, 2026 | 36.00 | 36.00 | 33.00 | 35.00 | 35.00 | -2.78% | 41,854,700 |
| Apr 9, 2026 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 5,051,200 |
| Apr 8, 2026 | 36.00 | 37.00 | 33.00 | 35.00 | 35.00 | -2.78% | 18,942,800 |
| Apr 7, 2026 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | -5.26% | 23,526,200 |
| Apr 6, 2026 | 36.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 15,321,300 |