PT Techno9 Indonesia Tbk (IDX:NINE)
Indonesia · Delayed Price · Currency is IDR 86.00
+4.00 (4.88%)
At close: Oct 9, 2026
PT Techno9 Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 83.00 | 88.00 | 76.00 | 86.00 | 86.00 | 4.88% | 5,709,500 |
| Oct 8, 2026 | 82.00 | 89.00 | 79.00 | 82.00 | 82.00 | -3.53% | 5,095,600 |
| Oct 7, 2026 | 83.00 | 87.00 | 82.00 | 85.00 | 85.00 | 3.66% | 9,658,700 |
| Oct 6, 2026 | 80.00 | 83.00 | 77.00 | 82.00 | 82.00 | 5.13% | 7,380,100 |
| Oct 5, 2026 | 75.00 | 80.00 | 74.00 | 78.00 | 78.00 | 5.41% | 6,727,100 |
| Oct 2, 2026 | 79.00 | 80.00 | 72.00 | 74.00 | 74.00 | -6.33% | 19,827,700 |
| Oct 1, 2026 | 82.00 | 83.00 | 77.00 | 79.00 | 79.00 | -2.47% | 4,933,700 |
| Sep 30, 2026 | 81.00 | 85.00 | 79.00 | 81.00 | 81.00 | - | 7,493,000 |
| Sep 29, 2026 | 88.00 | 92.00 | 77.00 | 81.00 | 81.00 | -3.57% | 15,262,800 |
| Sep 28, 2026 | 77.00 | 84.00 | 70.00 | 84.00 | 84.00 | 9.09% | 21,408,900 |
| Sep 25, 2026 | 84.00 | 86.00 | 77.00 | 77.00 | 77.00 | -9.41% | 23,154,800 |
| Sep 24, 2026 | 79.00 | 87.00 | 79.00 | 85.00 | 85.00 | 6.25% | 10,071,500 |
| Sep 23, 2026 | 81.00 | 83.00 | 73.00 | 80.00 | 80.00 | -1.23% | 13,754,300 |
| Sep 22, 2026 | 85.00 | 86.00 | 80.00 | 81.00 | 81.00 | -4.71% | 6,874,100 |
| Sep 21, 2026 | 85.00 | 87.00 | 83.00 | 85.00 | 85.00 | - | 5,715,000 |
| Sep 18, 2026 | 87.00 | 90.00 | 83.00 | 85.00 | 85.00 | -3.41% | 11,629,100 |
| Sep 17, 2026 | 82.00 | 90.00 | 82.00 | 88.00 | 88.00 | 7.32% | 22,316,100 |
| Sep 16, 2026 | 88.00 | 89.00 | 82.00 | 82.00 | 82.00 | -5.75% | 9,147,700 |
| Sep 15, 2026 | 90.00 | 91.00 | 86.00 | 87.00 | 87.00 | -3.33% | 9,604,900 |
| Sep 14, 2026 | 94.00 | 96.00 | 87.00 | 90.00 | 90.00 | -4.26% | 20,439,100 |
| Sep 11, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 4,670,200 |
| Sep 10, 2026 | 100.00 | 100.00 | 92.00 | 94.00 | 94.00 | -4.08% | 18,418,700 |
| Sep 9, 2026 | 110.00 | 110.00 | 97.00 | 98.00 | 98.00 | -3.92% | 18,419,900 |
| Sep 8, 2026 | 95.00 | 103.00 | 93.00 | 102.00 | 102.00 | 8.51% | 12,207,700 |
| Sep 7, 2026 | 95.00 | 97.00 | 92.00 | 94.00 | 94.00 | - | 5,335,500 |
| Sep 4, 2026 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 4,726,800 |
| Sep 3, 2026 | 98.00 | 100.00 | 94.00 | 96.00 | 96.00 | - | 6,284,200 |
| Sep 2, 2026 | 95.00 | 98.00 | 92.00 | 96.00 | 96.00 | 1.05% | 20,204,500 |
| Sep 1, 2026 | 95.00 | 99.00 | 93.00 | 95.00 | 95.00 | - | 10,013,000 |
| Aug 31, 2026 | 98.00 | 100.00 | 91.00 | 95.00 | 95.00 | -1.04% | 7,683,800 |
| Aug 28, 2026 | 100.00 | 107.00 | 96.00 | 96.00 | 96.00 | -4.00% | 16,660,200 |
| Aug 27, 2026 | 82.00 | 100.00 | 82.00 | 100.00 | 100.00 | 9.89% | 27,001,900 |
| Aug 26, 2026 | 110.00 | 110.00 | 91.00 | 91.00 | 91.00 | -9.90% | 55,971,000 |
| Aug 24, 2026 | 94.00 | 103.00 | 94.00 | 101.00 | 101.00 | 7.45% | 39,436,900 |
| Aug 21, 2026 | 86.00 | 94.00 | 86.00 | 94.00 | 94.00 | 9.30% | 31,524,000 |
| Aug 20, 2026 | 80.00 | 86.00 | 79.00 | 86.00 | 86.00 | 8.86% | 24,180,000 |
| Aug 19, 2026 | 77.00 | 80.00 | 75.00 | 79.00 | 79.00 | 2.60% | 10,121,000 |
| Aug 18, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | 1.32% | 7,629,900 |
| Aug 14, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 5,649,600 |
| Aug 13, 2026 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | -2.56% | 3,917,000 |
| Aug 12, 2026 | 78.00 | 79.00 | 75.00 | 78.00 | 78.00 | 2.63% | 6,607,500 |
| Aug 11, 2026 | 78.00 | 83.00 | 74.00 | 76.00 | 76.00 | -2.56% | 18,143,100 |
| Aug 10, 2026 | 71.00 | 78.00 | 69.00 | 78.00 | 78.00 | 9.86% | 37,151,400 |
| Aug 7, 2026 | 72.00 | 72.00 | 67.00 | 71.00 | 71.00 | 2.90% | 10,530,200 |
| Aug 6, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.82% | 10,994,400 |
| Aug 5, 2026 | 73.00 | 74.00 | 70.00 | 71.00 | 71.00 | -2.74% | 13,607,400 |
| Aug 4, 2026 | 73.00 | 76.00 | 70.00 | 73.00 | 73.00 | 2.82% | 12,726,400 |
| Aug 3, 2026 | 73.00 | 75.00 | 69.00 | 71.00 | 71.00 | -2.74% | 7,928,500 |
| Jul 31, 2026 | 74.00 | 74.00 | 70.00 | 73.00 | 73.00 | -1.35% | 8,761,500 |
| Jul 30, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 4,998,200 |