PT Techno9 Indonesia Tbk (IDX:NINE)
Indonesia · Delayed Price · Currency is IDR 95.00
-4.00 (-4.04%)
At close: May 22, 2026
PT Techno9 Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 98.00 | 108.00 | 90.00 | 95.00 | 95.00 | -4.04% | 37,623,900 |
| May 21, 2026 | 110.00 | 114.00 | 99.00 | 99.00 | 99.00 | -9.17% | 19,688,700 |
| May 20, 2026 | 114.00 | 115.00 | 105.00 | 109.00 | 109.00 | -3.54% | 13,069,100 |
| May 19, 2026 | 121.00 | 130.00 | 109.00 | 113.00 | 113.00 | -6.61% | 28,655,400 |
| May 18, 2026 | 125.00 | 126.00 | 118.00 | 121.00 | 121.00 | -2.42% | 19,344,100 |
| May 13, 2026 | 120.00 | 128.00 | 116.00 | 124.00 | 124.00 | 3.33% | 17,700,400 |
| May 12, 2026 | 126.00 | 130.00 | 119.00 | 120.00 | 120.00 | -4.76% | 23,352,500 |
| May 11, 2026 | 129.00 | 132.00 | 120.00 | 126.00 | 126.00 | -3.82% | 29,708,200 |
| May 8, 2026 | 145.00 | 145.00 | 131.00 | 131.00 | 131.00 | -9.66% | 77,489,800 |
| May 7, 2026 | 163.00 | 169.00 | 145.00 | 145.00 | 145.00 | -9.94% | 88,606,400 |
| May 6, 2026 | 140.00 | 161.00 | 140.00 | 161.00 | 161.00 | 9.52% | 45,373,300 |
| May 5, 2026 | 160.00 | 164.00 | 144.00 | 147.00 | 147.00 | -8.13% | 36,367,800 |
| May 4, 2026 | 156.00 | 160.00 | 146.00 | 160.00 | 160.00 | 9.59% | 49,705,300 |
| Apr 30, 2026 | 140.00 | 146.00 | 135.00 | 146.00 | 146.00 | 9.77% | 60,102,300 |
| Apr 29, 2026 | 121.00 | 133.00 | 120.00 | 133.00 | 133.00 | 9.92% | 28,231,900 |
| Apr 28, 2026 | 130.00 | 130.00 | 115.00 | 121.00 | 121.00 | 1.68% | 18,652,100 |
| Apr 27, 2026 | 125.00 | 132.00 | 119.00 | 119.00 | 119.00 | -5.56% | 17,826,700 |
| Apr 24, 2026 | 133.00 | 134.00 | 122.00 | 126.00 | 126.00 | -5.26% | 19,689,200 |
| Apr 23, 2026 | 142.00 | 142.00 | 131.00 | 133.00 | 133.00 | -2.21% | 22,695,300 |
| Apr 22, 2026 | 144.00 | 147.00 | 132.00 | 136.00 | 136.00 | -4.23% | 44,863,200 |
| Apr 21, 2026 | 152.00 | 166.00 | 140.00 | 142.00 | 142.00 | -5.96% | 163,909,400 |
| Apr 20, 2026 | 141.00 | 154.00 | 131.00 | 151.00 | 151.00 | 4.14% | 25,459,800 |
| Apr 17, 2026 | 146.00 | 148.00 | 137.00 | 145.00 | 145.00 | -0.68% | 12,482,500 |
| Apr 16, 2026 | 169.00 | 169.00 | 139.00 | 146.00 | 146.00 | -5.19% | 42,292,600 |
| Apr 15, 2026 | 141.00 | 154.00 | 139.00 | 154.00 | 154.00 | 10.00% | 36,828,500 |
| Apr 14, 2026 | 134.00 | 143.00 | 131.00 | 140.00 | 140.00 | 4.48% | 14,313,500 |
| Apr 13, 2026 | 133.00 | 137.00 | 128.00 | 134.00 | 134.00 | 0.75% | 10,444,700 |
| Apr 10, 2026 | 125.00 | 137.00 | 124.00 | 133.00 | 133.00 | 6.40% | 24,887,700 |
| Apr 9, 2026 | 124.00 | 127.00 | 121.00 | 125.00 | 125.00 | 0.81% | 10,371,700 |
| Apr 8, 2026 | 119.00 | 126.00 | 119.00 | 124.00 | 124.00 | 4.20% | 6,568,400 |
| Apr 7, 2026 | 119.00 | 123.00 | 115.00 | 119.00 | 119.00 | -0.83% | 4,897,400 |
| Apr 6, 2026 | 123.00 | 125.00 | 118.00 | 120.00 | 120.00 | -1.64% | 2,750,200 |
| Apr 2, 2026 | 124.00 | 126.00 | 118.00 | 122.00 | 122.00 | -0.81% | 3,801,700 |
| Apr 1, 2026 | 120.00 | 126.00 | 120.00 | 123.00 | 123.00 | 0.82% | 4,419,300 |
| Mar 31, 2026 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | -0.81% | 4,077,500 |
| Mar 30, 2026 | 124.00 | 130.00 | 117.00 | 123.00 | 123.00 | -0.81% | 9,321,500 |
| Mar 27, 2026 | 123.00 | 125.00 | 118.00 | 124.00 | 124.00 | 0.81% | 5,280,000 |
| Mar 26, 2026 | 125.00 | 129.00 | 116.00 | 123.00 | 123.00 | -0.81% | 9,859,600 |
| Mar 25, 2026 | 124.00 | 130.00 | 123.00 | 124.00 | 124.00 | - | 13,333,900 |
| Mar 17, 2026 | 123.00 | 129.00 | 123.00 | 124.00 | 124.00 | 0.81% | 4,933,000 |
| Mar 16, 2026 | 125.00 | 127.00 | 120.00 | 123.00 | 123.00 | -1.60% | 11,394,400 |
| Mar 13, 2026 | 141.00 | 141.00 | 124.00 | 125.00 | 125.00 | -3.10% | 38,940,300 |
| Mar 12, 2026 | 118.00 | 129.00 | 112.00 | 129.00 | 129.00 | 9.32% | 29,104,600 |
| Mar 11, 2026 | 119.00 | 128.00 | 118.00 | 118.00 | 118.00 | -0.84% | 8,880,300 |
| Mar 10, 2026 | 108.00 | 127.00 | 108.00 | 119.00 | 119.00 | - | 10,839,600 |
| Mar 9, 2026 | 129.00 | 131.00 | 117.00 | 119.00 | 119.00 | -7.03% | 17,790,300 |
| Mar 6, 2026 | 136.00 | 139.00 | 125.00 | 128.00 | 128.00 | -5.19% | 8,166,700 |
| Mar 5, 2026 | 131.00 | 140.00 | 131.00 | 135.00 | 135.00 | 3.05% | 6,750,900 |
| Mar 4, 2026 | 143.00 | 151.00 | 125.00 | 131.00 | 131.00 | -5.07% | 30,591,800 |
| Mar 3, 2026 | 117.00 | 141.00 | 117.00 | 138.00 | 138.00 | 6.98% | 21,495,900 |