PT Techno9 Indonesia Tbk (IDX:NINE)
Indonesia · Delayed Price · Currency is IDR 143.00
+1.00 (0.70%)
At close: Feb 27, 2026
PT Techno9 Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 139.00 | 146.00 | 135.00 | 143.00 | 143.00 | 0.70% | 11,860,200 |
| Feb 26, 2026 | 152.00 | 152.00 | 136.00 | 142.00 | 142.00 | -5.33% | 33,047,900 |
| Feb 25, 2026 | 138.00 | 150.00 | 138.00 | 150.00 | 150.00 | 9.49% | 49,669,000 |
| Feb 24, 2026 | 148.00 | 151.00 | 135.00 | 137.00 | 137.00 | -6.80% | 23,155,700 |
| Feb 23, 2026 | 160.00 | 160.00 | 144.00 | 147.00 | 147.00 | -2.65% | 28,892,900 |
| Feb 20, 2026 | 161.00 | 165.00 | 147.00 | 151.00 | 151.00 | -6.21% | 26,046,100 |
| Feb 19, 2026 | 174.00 | 182.00 | 157.00 | 161.00 | 161.00 | -5.85% | 29,166,400 |
| Feb 18, 2026 | 156.00 | 171.00 | 153.00 | 171.00 | 171.00 | 9.62% | 36,521,000 |
| Feb 13, 2026 | 172.00 | 179.00 | 148.00 | 156.00 | 156.00 | -4.29% | 54,823,300 |
| Feb 12, 2026 | 149.00 | 163.00 | 149.00 | 163.00 | 163.00 | 9.40% | 4,309,000 |
| Feb 11, 2026 | 145.00 | 149.00 | 136.00 | 149.00 | 149.00 | 9.56% | 12,230,100 |
| Feb 10, 2026 | 124.00 | 136.00 | 115.00 | 136.00 | 136.00 | 9.68% | 29,151,200 |
| Feb 9, 2026 | 102.00 | 124.00 | 102.00 | 124.00 | 124.00 | 9.73% | 83,776,200 |
| Feb 6, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -9.60% | 14,050,800 |
| Feb 5, 2026 | 130.00 | 138.00 | 125.00 | 125.00 | 125.00 | -9.42% | 48,510,500 |
| Feb 4, 2026 | 153.00 | 153.00 | 138.00 | 138.00 | 138.00 | -9.80% | 60,458,300 |
| Feb 3, 2026 | 152.00 | 168.00 | 140.00 | 153.00 | 153.00 | -1.29% | 42,816,300 |
| Feb 2, 2026 | 172.00 | 172.00 | 155.00 | 155.00 | 155.00 | -9.88% | 27,284,300 |
| Jan 30, 2026 | 173.00 | 179.00 | 158.00 | 172.00 | 172.00 | - | 33,883,000 |
| Jan 29, 2026 | 172.00 | 193.00 | 172.00 | 172.00 | 172.00 | -9.95% | 59,934,600 |
| Jan 28, 2026 | 212.00 | 212.00 | 191.00 | 191.00 | 191.00 | -9.91% | 35,905,300 |
| Jan 27, 2026 | 240.00 | 240.00 | 206.00 | 212.00 | 212.00 | -4.50% | 26,214,800 |
| Jan 26, 2026 | 200.00 | 222.00 | 200.00 | 222.00 | 222.00 | 9.90% | 57,144,700 |
| Jan 23, 2026 | 224.00 | 224.00 | 198.00 | 202.00 | 202.00 | -8.18% | 76,489,700 |
| Jan 22, 2026 | 242.00 | 246.00 | 220.00 | 220.00 | 220.00 | -9.84% | 68,709,900 |
| Jan 21, 2026 | 264.00 | 280.00 | 236.00 | 244.00 | 244.00 | -6.15% | 59,414,900 |
| Jan 20, 2026 | 238.00 | 260.00 | 224.00 | 260.00 | 260.00 | 9.24% | 83,708,400 |
| Jan 19, 2026 | 262.00 | 270.00 | 236.00 | 238.00 | 238.00 | -9.16% | 120,100,800 |
| Jan 15, 2026 | 290.00 | 290.00 | 262.00 | 262.00 | 262.00 | -9.66% | 96,414,900 |
| Jan 14, 2026 | 266.00 | 318.00 | 266.00 | 290.00 | 290.00 | -1.36% | 194,206,200 |
| Jan 13, 2026 | 354.00 | 358.00 | 294.00 | 294.00 | 294.00 | -9.82% | 190,258,600 |
| Jan 12, 2026 | 310.00 | 326.00 | 270.00 | 326.00 | 326.00 | 9.40% | 242,989,800 |
| Jan 9, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 9.56% | 19,239,200 |
| Jan 8, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 9.68% | 4,952,400 |
| Jan 7, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 9.73% | 14,208,800 |
| Jan 6, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 9.71% | 35,519,000 |
| Jan 5, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | -8.85% | 83,553,400 |
| Jan 2, 2026 | 186.00 | 226.00 | 186.00 | 226.00 | 226.00 | 9.71% | 121,010,600 |
| Dec 30, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -9.65% | 12,903,800 |
| Dec 29, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -9.52% | 9,969,100 |
| Dec 24, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -10.00% | 1,029,300 |
| Dec 23, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -9.68% | 1,822,600 |
| Aug 28, 2025 | 284.00 | 310.00 | 284.00 | 310.00 | 310.00 | 9.93% | 37,158,900 |