PT Techno9 Indonesia Tbk (IDX:NINE)
Indonesia · Delayed Price · Currency is IDR 96.00
-4.00 (-4.00%)
At close: Aug 28, 2026
PT Techno9 Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 76.00 | 77.00 | 72.00 | 75.00 | 75.00 | -1.32% | 6,463,800 |
| Jul 28, 2026 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 3,394,600 |
| Jul 27, 2026 | 77.00 | 78.00 | 70.00 | 76.00 | 76.00 | -1.30% | 6,577,200 |
| Jul 24, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 3,911,300 |
| Jul 23, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 7,197,800 |
| Jul 22, 2026 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | -1.27% | 6,699,400 |
| Jul 21, 2026 | 78.00 | 79.00 | 75.00 | 79.00 | 79.00 | 1.28% | 9,523,900 |
| Jul 20, 2026 | 79.00 | 86.00 | 74.00 | 78.00 | 78.00 | -1.27% | 13,511,600 |
| Jul 17, 2026 | 79.00 | 80.00 | 71.00 | 79.00 | 79.00 | 1.28% | 14,467,700 |
| Jul 16, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 4,903,100 |
| Jul 15, 2026 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | -3.75% | 6,979,900 |
| Jul 14, 2026 | 78.00 | 82.00 | 77.00 | 80.00 | 80.00 | 2.56% | 8,056,100 |
| Jul 13, 2026 | 78.00 | 78.00 | 74.00 | 78.00 | 78.00 | 2.63% | 3,845,000 |
| Jul 10, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 3,372,000 |
| Jul 9, 2026 | 76.00 | 79.00 | 73.00 | 77.00 | 77.00 | 1.32% | 1,588,900 |
| Jul 8, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -3.80% | 4,844,100 |
| Jul 7, 2026 | 79.00 | 82.00 | 76.00 | 79.00 | 79.00 | -1.25% | 6,829,700 |
| Jul 6, 2026 | 84.00 | 84.00 | 78.00 | 80.00 | 80.00 | 1.27% | 13,552,800 |
| Jul 3, 2026 | 72.00 | 79.00 | 71.00 | 79.00 | 79.00 | 9.72% | 11,073,000 |
| Jun 30, 2026 | 81.00 | 82.00 | 72.00 | 72.00 | 72.00 | -10.00% | 12,312,200 |
| Jun 29, 2026 | 78.00 | 84.00 | 75.00 | 80.00 | 80.00 | 1.27% | 7,970,100 |
| Jun 26, 2026 | 88.00 | 88.00 | 76.00 | 79.00 | 79.00 | -1.25% | 11,450,300 |
| Jun 25, 2026 | 73.00 | 80.00 | 70.00 | 80.00 | 80.00 | 9.59% | 5,036,100 |
| Jun 24, 2026 | 82.00 | 82.00 | 71.00 | 73.00 | 73.00 | -3.95% | 4,066,700 |
| Jun 23, 2026 | 82.00 | 82.00 | 75.00 | 76.00 | 76.00 | -2.56% | 4,128,500 |
| Jun 22, 2026 | 81.00 | 83.00 | 76.00 | 78.00 | 78.00 | -3.70% | 8,461,000 |
| Jun 19, 2026 | 81.00 | 83.00 | 74.00 | 81.00 | 81.00 | 1.25% | 2,127,200 |
| Jun 18, 2026 | 81.00 | 87.00 | 78.00 | 80.00 | 80.00 | -2.44% | 5,669,900 |
| Jun 17, 2026 | 83.00 | 90.00 | 75.00 | 82.00 | 82.00 | -1.20% | 11,367,800 |
| Jun 15, 2026 | 81.00 | 89.00 | 81.00 | 83.00 | 83.00 | 2.47% | 14,981,500 |