PT Techno9 Indonesia Tbk (NINE.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 700,700 |
| May 16, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 869,500 |
| May 15, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 1,350,200 |
| May 14, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 174,300 |
| May 13, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 250,700 |
| May 08, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 546,000 |
| May 07, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 672,000 |
| May 06, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 222,400 |
| May 03, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 2,626,400 |
| May 02, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 1,774,200 |
| Apr 30, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 1,998,600 |
| Apr 29, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 1,874,400 |
| Apr 26, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 639,100 |
| Apr 25, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 1,107,500 |
| Apr 24, 2024 | 4.00 | 6.00 | 4.00 | 5.00 | 5.00 | 2,724,600 |
| Apr 23, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 472,900 |
| Apr 22, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 1,129,300 |
| Apr 19, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 3,190,400 |
| Apr 18, 2024 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | 1,945,500 |
| Apr 17, 2024 | 6.00 | 6.00 | 4.00 | 5.00 | 5.00 | 8,319,400 |
| Apr 16, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 745,100 |
| Apr 05, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 231,600 |
| Apr 04, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 598,000 |
| Apr 03, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 677,200 |
| Apr 02, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,058,500 |
| Apr 01, 2024 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | 1,870,300 |
| Mar 28, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 315,800 |
| Mar 27, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,617,200 |
| Mar 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 25, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 22, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,776,700 |
| Mar 21, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,461,800 |
| Mar 20, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 4,060,100 |
| Mar 19, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 3,077,800 |
| Mar 18, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 2,117,300 |
| Mar 15, 2024 | 7.00 | 7.00 | 5.00 | 6.00 | 6.00 | 6,010,900 |
| Mar 14, 2024 | 8.00 | 8.00 | 6.00 | 6.00 | 6.00 | 18,642,900 |
| Mar 13, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 9,329,700 |
| Mar 08, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 3,624,400 |
| Mar 07, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,210,600 |
| Mar 06, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 8,344,100 |
| Mar 05, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 228,600 |
| Mar 04, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 471,700 |
| Mar 01, 2024 | 7.00 | 9.00 | 7.00 | 7.00 | 7.00 | 16,766,900 |
| Feb 29, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 2,048,800 |
| Feb 28, 2024 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | 2,299,300 |
| Feb 27, 2024 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | 6,045,300 |
| Feb 26, 2024 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | 1,110,500 |
| Feb 23, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 2,816,600 |
| Feb 22, 2024 | 9.00 | 9.00 | 7.00 | 7.00 | 7.00 | 199,700 |
| Feb 21, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,180,400 |
| Feb 20, 2024 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | 1,088,200 |
| Feb 19, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 4,567,500 |
| Feb 16, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 1,416,200 |
| Feb 15, 2024 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | 4,789,700 |
| Feb 13, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 5,899,200 |
| Feb 12, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 2,612,900 |
| Feb 07, 2024 | 8.00 | 10.00 | 8.00 | 9.00 | 9.00 | 7,993,600 |
| Feb 06, 2024 | 8.00 | 10.00 | 8.00 | 9.00 | 9.00 | 1,232,200 |
| Feb 05, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 5,635,800 |
| Feb 02, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,237,400 |
| Feb 01, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,490,400 |
| Jan 31, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,878,900 |
| Jan 30, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 3,167,700 |
| Jan 29, 2024 | 9.00 | 11.00 | 9.00 | 10.00 | 10.00 | 2,892,800 |
| Jan 26, 2024 | 10.00 | 12.00 | 10.00 | 10.00 | 10.00 | 8,724,900 |
| Jan 25, 2024 | 10.00 | 12.00 | 10.00 | 11.00 | 11.00 | 2,064,900 |
| Jan 24, 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 758,100 |
| Jan 23, 2024 | 11.00 | 12.00 | 10.00 | 12.00 | 12.00 | 4,250,700 |
| Jan 22, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 6,572,500 |
| Jan 19, 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 1,998,000 |
| Jan 18, 2024 | 12.00 | 12.00 | 10.00 | 12.00 | 12.00 | 6,150,200 |
| Jan 17, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 11,437,700 |
| Jan 16, 2024 | 8.00 | 10.00 | 8.00 | 10.00 | 10.00 | 13,630,700 |
| Jan 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 12, 2024 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,014,500 |
| Jan 11, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 389,000 |
| Jan 10, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 493,200 |
| Jan 09, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 8,087,800 |
| Jan 08, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 8,862,200 |
| Jan 05, 2024 | 8.00 | 9.00 | 7.00 | 9.00 | 9.00 | 3,025,900 |
| Jan 04, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 277,500 |
| Jan 03, 2024 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 4,137,700 |
| Jan 02, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 446,500 |
| Dec 29, 2023 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 503,000 |
| Dec 28, 2023 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 17,772,200 |
| Dec 27, 2023 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 21,094,000 |
| Dec 22, 2023 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 3,598,600 |
| Dec 21, 2023 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 830,300 |
| Dec 20, 2023 | 8.00 | 10.00 | 8.00 | 8.00 | 8.00 | 5,042,900 |
| Dec 19, 2023 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 1,512,100 |
| Dec 18, 2023 | 10.00 | 10.00 | 8.00 | 9.00 | 9.00 | 1,986,900 |
| Dec 15, 2023 | 10.00 | 10.00 | 8.00 | 9.00 | 9.00 | 1,601,900 |
| Dec 14, 2023 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 2,433,800 |
| Dec 13, 2023 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | 904,300 |
| Dec 12, 2023 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 645,100 |
| Dec 11, 2023 | 10.00 | 11.00 | 9.00 | 11.00 | 11.00 | 3,001,500 |
| Dec 08, 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 919,500 |
| Dec 07, 2023 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 4,256,600 |
| Dec 06, 2023 | 9.00 | 11.00 | 9.00 | 11.00 | 11.00 | 1,010,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.