PT Nanotech Indonesia Global Tbk (IDX:NANO)
Indonesia · Delayed Price · Currency is IDR 39.00
+1.00 (2.63%)
Apr 29, 2026, 4:09 PM WIB
IDX:NANO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 34.00 | 37.00 | 34.00 | 35.00 | 35.00 | 2.94% | 6,376,900 |
| Apr 1, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 5,145,200 |
| Mar 31, 2026 | 37.00 | 37.00 | 33.00 | 35.00 | 35.00 | -2.78% | 8,147,300 |
| Mar 30, 2026 | 39.00 | 41.00 | 36.00 | 36.00 | 36.00 | -7.69% | 53,250,000 |
| Mar 27, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 14,175,700 |
| Mar 26, 2026 | 30.00 | 36.00 | 30.00 | 36.00 | 36.00 | 9.09% | 23,398,800 |
| Mar 25, 2026 | 31.00 | 34.00 | 31.00 | 33.00 | 33.00 | 3.13% | 10,184,700 |
| Mar 17, 2026 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.23% | 8,707,400 |
| Mar 16, 2026 | 34.00 | 35.00 | 30.00 | 31.00 | 31.00 | -6.06% | 33,175,300 |
| Mar 13, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 12,720,900 |
| Mar 12, 2026 | 39.00 | 40.00 | 36.00 | 36.00 | 36.00 | -7.69% | 49,006,600 |
| Mar 11, 2026 | 38.00 | 40.00 | 36.00 | 39.00 | 39.00 | 2.63% | 13,549,600 |
| Mar 10, 2026 | 38.00 | 40.00 | 35.00 | 38.00 | 38.00 | - | 32,680,200 |
| Mar 9, 2026 | 41.00 | 43.00 | 38.00 | 38.00 | 38.00 | -9.52% | 40,498,000 |
| Mar 6, 2026 | 39.00 | 42.00 | 38.00 | 42.00 | 42.00 | 7.69% | 39,444,400 |
| Mar 5, 2026 | 35.00 | 39.00 | 35.00 | 39.00 | 39.00 | 8.33% | 19,472,400 |
| Mar 4, 2026 | 39.00 | 41.00 | 36.00 | 36.00 | 36.00 | -7.69% | 33,316,800 |
| Mar 3, 2026 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 11,753,900 |
| Mar 2, 2026 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | -9.09% | 48,960,400 |
| 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 |