PT Techno9 Indonesia Tbk (IDX:NINE)
Indonesia · Delayed Price · Currency is IDR 134.00
+12.00 (9.84%)
At close: Aug 1, 2025, 3:30 PM WIB
PT Techno9 Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 134.00 | 134.00 | 111.00 | 134.00 | - | 9.84% | 352,121,300 |
| Jul 31, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | 9.91% | 7,831,500 |
| Jul 30, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | 9.90% | 8,149,800 |
| Jul 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | 9.78% | 13,834,600 |
| Jul 28, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | - | 9.52% | 14,313,800 |
| Jul 25, 2025 | 83.00 | 84.00 | 80.00 | 84.00 | - | 9.09% | 17,418,200 |
| Jul 24, 2025 | 70.00 | 77.00 | 70.00 | 77.00 | - | 10.00% | 42,329,900 |
| Jul 23, 2025 | 67.00 | 72.00 | 66.00 | 70.00 | - | 2.94% | 26,944,800 |
| Jul 22, 2025 | 68.00 | 69.00 | 65.00 | 68.00 | - | - | 22,807,100 |
| Jul 21, 2025 | 68.00 | 69.00 | 65.00 | 68.00 | - | - | 29,465,800 |
| Jul 18, 2025 | 67.00 | 72.00 | 66.00 | 68.00 | - | 1.49% | 31,871,300 |
| Jul 17, 2025 | 66.00 | 70.00 | 63.00 | 67.00 | - | 3.08% | 45,445,900 |
| Jul 16, 2025 | 69.00 | 70.00 | 63.00 | 65.00 | - | -5.80% | 52,651,500 |
| Jul 15, 2025 | 74.00 | 76.00 | 66.00 | 69.00 | - | -5.48% | 38,978,000 |
| Jul 14, 2025 | 82.00 | 82.00 | 73.00 | 73.00 | - | -9.88% | 37,722,500 |
| Jul 11, 2025 | 82.00 | 84.00 | 78.00 | 81.00 | - | -1.22% | 31,058,100 |
| Jul 10, 2025 | 84.00 | 86.00 | 81.00 | 82.00 | - | -2.38% | 15,633,400 |
| Jul 9, 2025 | 86.00 | 91.00 | 80.00 | 84.00 | - | -1.18% | 21,697,800 |
| Jul 8, 2025 | 78.00 | 85.00 | 71.00 | 85.00 | - | 8.97% | 34,248,800 |
| Jul 7, 2025 | 94.00 | 94.00 | 78.00 | 78.00 | - | -9.30% | 73,542,300 |
| Jul 4, 2025 | 86.00 | 86.00 | 77.00 | 86.00 | - | 8.86% | 85,963,800 |
| Jul 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | 9.72% | 4,106,700 |
| Jul 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | 9.09% | 11,969,400 |
| Jul 1, 2025 | 65.00 | 66.00 | 61.00 | 66.00 | - | 10.00% | 12,391,000 |
| Jun 30, 2025 | 54.00 | 60.00 | 51.00 | 60.00 | - | 9.09% | 29,799,100 |
| Jun 26, 2025 | 56.00 | 56.00 | 51.00 | 55.00 | - | -1.79% | 54,766,400 |
| Jun 25, 2025 | 62.00 | 63.00 | 56.00 | 56.00 | - | -9.68% | 36,470,000 |
| Jun 24, 2025 | 63.00 | 65.00 | 60.00 | 62.00 | - | -1.59% | 10,817,200 |
| Jun 23, 2025 | 71.00 | 71.00 | 63.00 | 63.00 | - | -10.00% | 28,034,800 |
| Jun 20, 2025 | 71.00 | 72.00 | 65.00 | 70.00 | - | -1.41% | 16,842,400 |
| Jun 19, 2025 | 81.00 | 81.00 | 70.00 | 71.00 | - | -7.79% | 54,217,000 |
| Jun 18, 2025 | 82.00 | 85.00 | 77.00 | 77.00 | - | -6.10% | 43,620,400 |
| Jun 17, 2025 | 83.00 | 88.00 | 82.00 | 82.00 | - | -1.20% | 28,974,400 |
| Jun 16, 2025 | 86.00 | 86.00 | 80.00 | 83.00 | - | -2.35% | 15,605,500 |
| Jun 13, 2025 | 85.00 | 89.00 | 83.00 | 85.00 | - | 2.41% | 15,982,000 |
| Jun 12, 2025 | 81.00 | 89.00 | 81.00 | 83.00 | - | 2.47% | 34,276,800 |
| Jun 11, 2025 | 87.00 | 90.00 | 81.00 | 81.00 | - | -6.90% | 20,385,600 |
| Jun 10, 2025 | 89.00 | 94.00 | 85.00 | 87.00 | - | -2.25% | 45,315,500 |
| Jun 5, 2025 | 90.00 | 93.00 | 87.00 | 89.00 | - | - | 11,034,800 |
| Jun 4, 2025 | 91.00 | 93.00 | 85.00 | 89.00 | - | -1.11% | 19,998,400 |
| Jun 3, 2025 | 95.00 | 98.00 | 87.00 | 90.00 | - | -4.26% | 27,590,100 |
| Jun 2, 2025 | 99.00 | 99.00 | 86.00 | 94.00 | - | 4.44% | 84,347,200 |
| May 28, 2025 | 85.00 | 90.00 | 83.00 | 90.00 | - | 9.76% | 60,053,000 |
| May 27, 2025 | 83.00 | 84.00 | 79.00 | 82.00 | - | 1.23% | 23,465,100 |
| May 26, 2025 | 83.00 | 90.00 | 79.00 | 81.00 | - | -3.57% | 29,632,000 |
| May 23, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | - | -4.55% | 11,678,600 |
| May 22, 2025 | 88.00 | 92.00 | 87.00 | 88.00 | - | - | 17,767,500 |
| May 21, 2025 | 96.00 | 96.00 | 88.00 | 88.00 | - | -8.33% | 29,430,400 |
| May 20, 2025 | 102.00 | 107.00 | 93.00 | 96.00 | - | -4.95% | 25,547,900 |
| May 19, 2025 | 92.00 | 101.00 | 83.00 | 101.00 | - | 9.78% | 41,335,900 |