PT Nanotech Indonesia Global Tbk (IDX:NANO)
Indonesia · Delayed Price · Currency is IDR 29.00
-1.00 (-3.33%)
Oct 9, 2026, 4:00 PM WIB
IDX:NANO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 40,806,900 |
| Oct 8, 2026 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | 3.45% | 69,637,600 |
| Oct 7, 2026 | 27.00 | 29.00 | 26.00 | 29.00 | 29.00 | 7.41% | 67,559,000 |
| Oct 6, 2026 | 26.00 | 28.00 | 25.00 | 27.00 | 27.00 | 3.85% | 124,363,000 |
| Oct 5, 2026 | 24.00 | 26.00 | 23.00 | 26.00 | 26.00 | 8.33% | 30,296,800 |
| Oct 2, 2026 | 24.00 | 27.00 | 23.00 | 24.00 | 24.00 | -4.00% | 176,707,700 |
| Oct 1, 2026 | 24.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 78,065,000 |
| Sep 30, 2026 | 28.00 | 30.00 | 26.00 | 26.00 | 26.00 | -7.14% | 87,086,500 |
| Sep 29, 2026 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 91,019,600 |
| Sep 28, 2026 | 31.00 | 33.00 | 29.00 | 31.00 | 31.00 | 3.33% | 77,241,600 |
| Sep 25, 2026 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | -6.25% | 51,240,700 |
| Sep 24, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,309,300 |
| Sep 23, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 16,101,400 |
| Sep 22, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 14,367,100 |
| Sep 21, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 22,107,900 |
| Sep 18, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 8,529,200 |
| Sep 17, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 12,318,300 |
| Sep 16, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 7,574,400 |
| Sep 15, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 38,134,400 |
| Sep 14, 2026 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | -2.70% | 25,963,500 |
| Sep 11, 2026 | 35.00 | 37.00 | 33.00 | 37.00 | 37.00 | 5.71% | 25,989,200 |
| Sep 10, 2026 | 38.00 | 40.00 | 35.00 | 35.00 | 35.00 | -5.41% | 87,785,200 |
| Sep 9, 2026 | 34.00 | 37.00 | 33.00 | 37.00 | 37.00 | 8.82% | 93,957,300 |
| Sep 8, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 85,153,700 |
| Sep 7, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 22,584,500 |
| Sep 4, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 9,497,700 |
| Sep 3, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 11,105,200 |
| Sep 2, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 14,455,500 |
| 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 |