PT Techno9 Indonesia Tbk (NINE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:04PM WIB
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 546,000 |
| 07 May 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 672,000 |
| 06 May 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 222,400 |
| 03 May 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 2,626,400 |
| 02 May 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 1,774,200 |
| 30 Apr 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 1,998,600 |
| 29 Apr 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 1,874,400 |
| 26 Apr 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 639,100 |
| 25 Apr 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 1,107,500 |
| 24 Apr 2024 | 4.00 | 6.00 | 4.00 | 5.00 | 5.00 | 2,724,600 |
| 23 Apr 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 472,900 |
| 22 Apr 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 1,129,300 |
| 19 Apr 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 3,190,400 |
| 18 Apr 2024 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | 1,945,500 |
| 17 Apr 2024 | 6.00 | 6.00 | 4.00 | 5.00 | 5.00 | 8,319,400 |
| 16 Apr 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 745,100 |
| 05 Apr 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 231,600 |
| 04 Apr 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 598,000 |
| 03 Apr 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 677,200 |
| 02 Apr 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,058,500 |
| 01 Apr 2024 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | 1,870,300 |
| 28 Mar 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 315,800 |
| 27 Mar 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,617,200 |
| 26 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Mar 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,776,700 |
| 21 Mar 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,461,800 |
| 20 Mar 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 4,060,100 |
| 19 Mar 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 3,077,800 |
| 18 Mar 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 2,117,300 |
| 15 Mar 2024 | 7.00 | 7.00 | 5.00 | 6.00 | 6.00 | 6,010,900 |
| 14 Mar 2024 | 8.00 | 8.00 | 6.00 | 6.00 | 6.00 | 18,642,900 |
| 13 Mar 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 9,329,700 |
| 08 Mar 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 3,624,400 |
| 07 Mar 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,210,600 |
| 06 Mar 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 8,344,100 |
| 05 Mar 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 228,600 |
| 04 Mar 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 471,700 |
| 01 Mar 2024 | 7.00 | 9.00 | 7.00 | 7.00 | 7.00 | 16,766,900 |
| 29 Feb 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 2,048,800 |
| 28 Feb 2024 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | 2,299,300 |
| 27 Feb 2024 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | 6,045,300 |
| 26 Feb 2024 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | 1,110,500 |
| 23 Feb 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 2,816,600 |
| 22 Feb 2024 | 9.00 | 9.00 | 7.00 | 7.00 | 7.00 | 199,700 |
| 21 Feb 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,180,400 |
| 20 Feb 2024 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | 1,088,200 |
| 19 Feb 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 4,567,500 |
| 16 Feb 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 1,416,200 |
| 15 Feb 2024 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | 4,789,700 |
| 13 Feb 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 5,899,200 |
| 12 Feb 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 2,612,900 |
| 07 Feb 2024 | 8.00 | 10.00 | 8.00 | 9.00 | 9.00 | 7,993,600 |
| 06 Feb 2024 | 8.00 | 10.00 | 8.00 | 9.00 | 9.00 | 1,232,200 |
| 05 Feb 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 5,635,800 |
| 02 Feb 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,237,400 |
| 01 Feb 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,490,400 |
| 31 Jan 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,878,900 |
| 30 Jan 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 3,167,700 |
| 29 Jan 2024 | 9.00 | 11.00 | 9.00 | 10.00 | 10.00 | 2,892,800 |
| 26 Jan 2024 | 10.00 | 12.00 | 10.00 | 10.00 | 10.00 | 8,724,900 |
| 25 Jan 2024 | 10.00 | 12.00 | 10.00 | 11.00 | 11.00 | 2,064,900 |
| 24 Jan 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 758,100 |
| 23 Jan 2024 | 11.00 | 12.00 | 10.00 | 12.00 | 12.00 | 4,250,700 |
| 22 Jan 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 6,572,500 |
| 19 Jan 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 1,998,000 |
| 18 Jan 2024 | 12.00 | 12.00 | 10.00 | 12.00 | 12.00 | 6,150,200 |
| 17 Jan 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 11,437,700 |
| 16 Jan 2024 | 8.00 | 10.00 | 8.00 | 10.00 | 10.00 | 13,630,700 |
| 15 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 12 Jan 2024 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,014,500 |
| 11 Jan 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 389,000 |
| 10 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 493,200 |
| 09 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 8,087,800 |
| 08 Jan 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 8,862,200 |
| 05 Jan 2024 | 8.00 | 9.00 | 7.00 | 9.00 | 9.00 | 3,025,900 |
| 04 Jan 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 277,500 |
| 03 Jan 2024 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 4,137,700 |
| 02 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 446,500 |
| 29 Dec 2023 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 503,000 |
| 28 Dec 2023 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 17,772,200 |
| 27 Dec 2023 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 21,094,000 |
| 22 Dec 2023 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 3,598,600 |
| 21 Dec 2023 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 830,300 |
| 20 Dec 2023 | 8.00 | 10.00 | 8.00 | 8.00 | 8.00 | 5,042,900 |
| 19 Dec 2023 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 1,512,100 |
| 18 Dec 2023 | 10.00 | 10.00 | 8.00 | 9.00 | 9.00 | 1,986,900 |
| 15 Dec 2023 | 10.00 | 10.00 | 8.00 | 9.00 | 9.00 | 1,601,900 |
| 14 Dec 2023 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 2,433,800 |
| 13 Dec 2023 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | 904,300 |
| 12 Dec 2023 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 645,100 |
| 11 Dec 2023 | 10.00 | 11.00 | 9.00 | 11.00 | 11.00 | 3,001,500 |
| 08 Dec 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 919,500 |
| 07 Dec 2023 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 4,256,600 |
| 06 Dec 2023 | 9.00 | 11.00 | 9.00 | 11.00 | 11.00 | 1,010,500 |
| 05 Dec 2023 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 1,227,200 |
| 04 Dec 2023 | 9.00 | 11.00 | 9.00 | 10.00 | 10.00 | 1,581,300 |
| 01 Dec 2023 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | 1,127,300 |
| 30 Nov 2023 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 2,631,500 |
| 29 Nov 2023 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 870,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.