PT Techno9 Indonesia Tbk (IDX:NINE)
Indonesia · Delayed Price · Currency is IDR 310.00
0.00 (0.00%)
Last updated: Sep 1, 2025, 9:00 AM WIB
PT Techno9 Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | - | - | - |
| Aug 29, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | - | - | - |
| Aug 28, 2025 | 284.00 | 310.00 | 284.00 | 310.00 | - | 9.93% | 37,158,900 |
| Aug 27, 2025 | 258.00 | 282.00 | 236.00 | 282.00 | - | 9.30% | 143,858,200 |
| Aug 26, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Aug 25, 2025 | 258.00 | 258.00 | 240.00 | 258.00 | - | 9.32% | 171,468,400 |
| Aug 22, 2025 | 224.00 | 236.00 | 218.00 | 236.00 | - | 9.26% | 88,019,200 |
| Aug 21, 2025 | 214.00 | 216.00 | 198.00 | 216.00 | - | 9.09% | 120,558,700 |
| Aug 20, 2025 | 188.00 | 198.00 | 186.00 | 198.00 | - | 10.00% | 30,186,400 |
| Aug 19, 2025 | 165.00 | 180.00 | 151.00 | 180.00 | - | 9.76% | 82,530,500 |
| Aug 15, 2025 | 171.00 | 175.00 | 164.00 | 164.00 | - | -3.53% | 31,762,000 |
| Aug 14, 2025 | 178.00 | 181.00 | 167.00 | 170.00 | - | -5.56% | 46,093,300 |
| Aug 13, 2025 | 179.00 | 183.00 | 175.00 | 180.00 | - | 0.56% | 40,945,900 |
| Aug 12, 2025 | 177.00 | 188.00 | 161.00 | 179.00 | - | 1.13% | 104,182,200 |
| Aug 11, 2025 | 193.00 | 199.00 | 176.00 | 177.00 | - | -8.29% | 80,178,000 |
| Aug 8, 2025 | 200.00 | 212.00 | 178.00 | 193.00 | - | -0.52% | 154,632,900 |
| Aug 7, 2025 | 184.00 | 194.00 | 178.00 | 194.00 | - | 9.60% | 41,060,300 |
| Aug 6, 2025 | 175.00 | 177.00 | 146.00 | 177.00 | - | 9.94% | 140,026,300 |
| Aug 5, 2025 | 151.00 | 161.00 | 151.00 | 161.00 | - | 9.52% | 16,546,800 |
| Aug 4, 2025 | 147.00 | 147.00 | 134.00 | 147.00 | - | 9.70% | 50,015,200 |
| 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 |