PT Nanotech Indonesia Global Tbk(ID:NANO)
Rp25.00+1.00 (+4.17%)
ID:NANO
PT Nanotech Indonesia Global Tbk historical prices
Rp25.00
At close:+1.00 (+4.17%)
PT Nanotech Indonesia Global Tbk (NANO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.00 | 26.00 | 23.00 | 25.00 | 25.00 | +4.17% | 36,757,602 | 0.54 |
| Nov 10, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | 0.00% | 13,986,300 | 0.20 |
| Nov 09, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 0.00% | 21,247,801 | 0.31 |
| Nov 06, 2026 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 45,589,102 | 0.66 |
| Nov 05, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | +8.70% | 85,651,602 | 1.26 |
| Nov 04, 2026 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 0.00% | 125,477,508 | 1.89 |
| Nov 03, 2026 | 25.00 | 26.00 | 23.00 | 23.00 | 23.00 | -8.00% | 192,519,906 | 3.02 |
| Nov 02, 2026 | 24.00 | 26.00 | 22.00 | 25.00 | 25.00 | +4.17% | 308,829,875 | 5.23 |
| Oct 30, 2026 | 26.00 | 27.00 | 24.00 | 24.00 | 24.00 | -7.69% | 170,671,000 | 3.00 |
| Oct 29, 2026 | 28.00 | 29.00 | 26.00 | 26.00 | 26.00 | -7.14% | 58,911,800 | 1.05 |
| Oct 28, 2026 | 30.00 | 31.00 | 27.00 | 28.00 | 28.00 | -6.67% | 280,583,600 | 5.25 |
| Oct 27, 2026 | 33.00 | 34.00 | 30.00 | 30.00 | 30.00 | -9.09% | 111,875,800 | 2.13 |
| Oct 26, 2026 | 30.00 | 33.00 | 29.00 | 33.00 | 33.00 | +6.45% | 126,358,300 | 2.45 |
| Oct 23, 2026 | 32.00 | 33.00 | 29.00 | 31.00 | 31.00 | +3.33% | 60,023,200 | 1.16 |
| Oct 22, 2026 | 27.00 | 30.00 | 27.00 | 30.00 | 30.00 | +7.14% | 106,210,700 | 2.10 |
| Oct 21, 2026 | 25.00 | 28.00 | 25.00 | 28.00 | 28.00 | +7.69% | 238,676,900 | 5.06 |
| Oct 20, 2026 | 22.00 | 26.00 | 22.00 | 26.00 | 26.00 | +8.33% | 151,938,300 | 3.24 |
| Oct 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 14,088,500 | 0.30 |
| Oct 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 4,056,400 | 0.08 |
| Oct 15, 2026 | 28.00 | 29.00 | 26.00 | 28.00 | 28.00 | 0.00% | 36,059,300 | 0.73 |
| Oct 14, 2026 | 30.00 | 31.00 | 28.00 | 28.00 | 28.00 | -6.67% | 20,967,200 | 0.42 |
| Oct 13, 2026 | 29.00 | 32.00 | 28.00 | 30.00 | 30.00 | 0.00% | 58,296,000 | 1.19 |
| Oct 12, 2026 | 30.00 | 31.00 | 28.00 | 30.00 | 30.00 | +3.45% | 75,859,000 | 1.55 |
| Oct 09, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 40,806,900 | 0.84 |
| Oct 08, 2026 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | +3.45% | 69,637,600 | 1.44 |
| Oct 07, 2026 | 27.00 | 29.00 | 26.00 | 29.00 | 29.00 | +7.41% | 67,559,000 | 1.41 |
| Oct 06, 2026 | 26.00 | 28.00 | 25.00 | 27.00 | 27.00 | +3.85% | 124,363,000 | 2.70 |
| Oct 05, 2026 | 24.00 | 26.00 | 23.00 | 26.00 | 26.00 | +8.33% | 30,296,800 | 0.66 |
| Oct 02, 2026 | 24.00 | 27.00 | 23.00 | 24.00 | 24.00 | -4.00% | 176,707,700 | 4.04 |
| Oct 01, 2026 | 24.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 78,065,000 | 1.83 |
| Sep 30, 2026 | 28.00 | 30.00 | 26.00 | 26.00 | 26.00 | -7.14% | 87,086,500 | 2.09 |
| Sep 29, 2026 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 91,019,600 | 2.25 |
| Sep 28, 2026 | 31.00 | 33.00 | 29.00 | 31.00 | 31.00 | +3.33% | 77,241,600 | 1.97 |
| Sep 25, 2026 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | -6.25% | 51,240,700 | 1.31 |
| Sep 24, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,309,300 | 0.11 |
| Sep 23, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 0.00% | 16,101,400 | 0.41 |
| Sep 22, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | +3.13% | 14,367,100 | 0.36 |
| Sep 21, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 22,107,900 | 0.56 |
| Sep 18, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 8,529,200 | 0.22 |
| Sep 17, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | +2.94% | 12,318,300 | 0.31 |
| Sep 16, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 0.00% | 7,574,400 | 0.19 |
| Sep 15, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 38,134,400 | 0.96 |
| Sep 14, 2026 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | -2.70% | 25,963,500 | 0.65 |
| Sep 11, 2026 | 35.00 | 37.00 | 33.00 | 37.00 | 37.00 | +5.71% | 25,989,200 | 0.66 |
| Sep 10, 2026 | 38.00 | 40.00 | 35.00 | 35.00 | 35.00 | -5.41% | 87,785,200 | 2.28 |
| Sep 09, 2026 | 34.00 | 37.00 | 33.00 | 37.00 | 37.00 | +8.82% | 93,957,300 | 2.52 |
| Sep 08, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 0.00% | 85,153,700 | 2.35 |
| Sep 07, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | +3.03% | 22,584,500 | 0.62 |
| Sep 04, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 9,497,700 | 0.26 |
| Sep 03, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 0.00% | 11,105,200 | 0.30 |
