PT Techno9 Indonesia Tbk(ID:NINE)
57.000.00 (0.00%)
ID:NINE
PT Techno9 Indonesia Tbk historical prices
57.00
At close:0.00 (0.00%)
PT Techno9 Indonesia Tbk (NINE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 0.00% | 2,303,600 | 0.16 |
| Nov 10, 2026 | 50.00 | 58.00 | 50.00 | 57.00 | 57.00 | +7.55% | 1,842,300 | 0.13 |
| Nov 09, 2026 | 48.00 | 58.00 | 48.00 | 55.00 | 55.00 | +3.77% | 5,110,400 | 0.35 |
| Nov 06, 2026 | 54.00 | 59.00 | 50.00 | 53.00 | 53.00 | -1.85% | 10,878,200 | 0.73 |
| Nov 05, 2026 | 45.00 | 55.00 | 45.00 | 54.00 | 54.00 | +8.00% | 8,916,100 | 0.58 |
| Nov 04, 2026 | 55.00 | 56.00 | 50.00 | 50.00 | 50.00 | -9.09% | 11,499,200 | 0.75 |
| Nov 03, 2026 | 63.00 | 65.00 | 55.00 | 55.00 | 55.00 | -9.84% | 9,356,600 | 0.61 |
| Nov 02, 2026 | 60.00 | 63.00 | 54.00 | 61.00 | 61.00 | +1.67% | 12,719,300 | 0.83 |
| Oct 30, 2026 | 65.00 | 67.00 | 59.00 | 60.00 | 60.00 | -7.69% | 12,036,400 | 0.79 |
| Oct 29, 2026 | 69.00 | 71.00 | 64.00 | 65.00 | 65.00 | -5.80% | 6,565,200 | 0.43 |
| Oct 28, 2026 | 74.00 | 77.00 | 66.00 | 69.00 | 69.00 | -5.48% | 21,313,800 | 1.41 |
| Oct 27, 2026 | 79.00 | 81.00 | 72.00 | 73.00 | 73.00 | -7.59% | 12,636,600 | 0.84 |
| Oct 26, 2026 | 79.00 | 83.00 | 77.00 | 79.00 | 79.00 | +3.95% | 12,484,500 | 0.84 |
| Oct 23, 2026 | 73.00 | 80.00 | 73.00 | 76.00 | 76.00 | +4.11% | 7,393,800 | 0.50 |
| Oct 22, 2026 | 71.00 | 77.00 | 67.00 | 73.00 | 73.00 | 0.00% | 7,780,500 | 0.52 |
| Oct 21, 2026 | 74.00 | 76.00 | 67.00 | 73.00 | 73.00 | 0.00% | 11,027,900 | 0.75 |
| Oct 20, 2026 | 67.00 | 73.00 | 61.00 | 73.00 | 73.00 | +8.96% | 18,523,900 | 1.27 |
| Oct 19, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -9.46% | 10,961,000 | 0.76 |
| Oct 16, 2026 | 80.00 | 80.00 | 74.00 | 74.00 | 74.00 | -9.76% | 4,390,500 | 0.30 |
| Oct 15, 2026 | 95.00 | 97.00 | 81.00 | 82.00 | 82.00 | -8.89% | 41,843,300 | 2.96 |
| Oct 14, 2026 | 100.00 | 100.00 | 87.00 | 90.00 | 90.00 | -1.10% | 98,117,900 | 7.67 |
| Oct 13, 2026 | 91.00 | 91.00 | 88.00 | 91.00 | 91.00 | +9.64% | 16,612,801 | 1.32 |
| Oct 12, 2026 | 87.00 | 92.00 | 80.00 | 83.00 | 83.00 | -3.49% | 19,550,600 | 1.58 |
| Oct 09, 2026 | 83.00 | 88.00 | 76.00 | 86.00 | 86.00 | +4.88% | 5,709,500 | 0.46 |
| Oct 08, 2026 | 82.00 | 89.00 | 79.00 | 82.00 | 82.00 | -3.53% | 5,095,600 | 0.41 |
| Oct 07, 2026 | 83.00 | 87.00 | 82.00 | 85.00 | 85.00 | +3.66% | 9,658,700 | 0.78 |
| Oct 06, 2026 | 80.00 | 83.00 | 77.00 | 82.00 | 82.00 | +5.13% | 7,380,100 | 0.60 |
| Oct 05, 2026 | 75.00 | 80.00 | 74.00 | 78.00 | 78.00 | +5.41% | 6,727,100 | 0.55 |
| Oct 02, 2026 | 79.00 | 80.00 | 72.00 | 74.00 | 74.00 | -6.33% | 19,828,200 | 1.65 |
| Oct 01, 2026 | 82.00 | 83.00 | 77.00 | 79.00 | 79.00 | -2.47% | 4,933,700 | 0.41 |
| Sep 30, 2026 | 81.00 | 85.00 | 79.00 | 81.00 | 81.00 | 0.00% | 7,493,000 | 0.61 |
| Sep 29, 2026 | 88.00 | 92.00 | 77.00 | 81.00 | 81.00 | -3.57% | 15,282,800 | 1.28 |
| Sep 28, 2026 | 77.00 | 84.00 | 70.00 | 84.00 | 84.00 | +9.09% | 21,408,900 | 1.85 |
| Sep 25, 2026 | 84.00 | 86.00 | 77.00 | 77.00 | 77.00 | -9.41% | 23,154,900 | 2.03 |
| Sep 24, 2026 | 79.00 | 87.00 | 79.00 | 85.00 | 85.00 | +6.25% | 10,071,500 | 0.88 |
| Sep 23, 2026 | 81.00 | 83.00 | 73.00 | 80.00 | 80.00 | -1.23% | 13,754,400 | 1.21 |
| Sep 22, 2026 | 85.00 | 86.00 | 80.00 | 81.00 | 81.00 | -4.71% | 6,874,100 | 0.61 |
| Sep 21, 2026 | 85.00 | 87.00 | 83.00 | 85.00 | 85.00 | 0.00% | 5,715,000 | 0.51 |
| Sep 18, 2026 | 87.00 | 90.00 | 83.00 | 85.00 | 85.00 | -3.41% | 11,629,100 | 1.04 |
| Sep 17, 2026 | 82.00 | 90.00 | 82.00 | 88.00 | 88.00 | +7.32% | 22,316,100 | 2.03 |
| Sep 16, 2026 | 88.00 | 89.00 | 82.00 | 82.00 | 82.00 | -5.75% | 9,147,700 | 0.84 |
| Sep 15, 2026 | 90.00 | 91.00 | 86.00 | 87.00 | 87.00 | -3.33% | 9,604,900 | 0.89 |
| Sep 14, 2026 | 94.00 | 96.00 | 87.00 | 90.00 | 90.00 | -4.26% | 20,439,100 | 1.92 |
| Sep 11, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | 0.00% | 4,670,200 | 0.44 |
| Sep 10, 2026 | 100.00 | 100.00 | 92.00 | 94.00 | 94.00 | -4.08% | 18,418,700 | 1.75 |
| Sep 09, 2026 | 110.00 | 110.00 | 97.00 | 98.00 | 98.00 | -3.92% | 18,419,900 | 1.73 |
| Sep 08, 2026 | 95.00 | 103.00 | 93.00 | 102.00 | 102.00 | +8.51% | 12,207,700 | 1.12 |
| Sep 07, 2026 | 95.00 | 97.00 | 92.00 | 94.00 | 94.00 | 0.00% | 5,335,500 | 0.49 |
| Sep 04, 2026 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 4,726,800 | 0.42 |
| Sep 03, 2026 | 98.00 | 100.00 | 94.00 | 96.00 | 96.00 | 0.00% | 6,284,200 | 0.55 |
