Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.14 -22.99 (-0.28%) Bitcoin USD
56,945.92 -3,678.34 (-6.07%) CMC Crypto 200
1,189.76 -149.30 (-11.15%)
PT Capitol Nusantara Indonesia Tbk (CANI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,200 |
| 29 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,100 |
| 26 Apr 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 200 |
| 25 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8,900 |
| 24 Apr 2024 | 34.00 | 40.00 | 34.00 | 40.00 | 40.00 | 2,700 |
| 23 Apr 2024 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 3,300 |
| 22 Apr 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 14,000 |
| 19 Apr 2024 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 6,400 |
| 18 Apr 2024 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 196,100 |
| 17 Apr 2024 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | 17,200 |
| 16 Apr 2024 | 27.00 | 30.00 | 27.00 | 30.00 | 30.00 | 28,700 |
| 05 Apr 2024 | 24.00 | 28.00 | 24.00 | 28.00 | 28.00 | 47,700 |
| 04 Apr 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 90,200 |
| 03 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 30,100 |
| 02 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 10,100 |
| 01 Apr 2024 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 8,200 |
| 28 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 6,400 |
| 27 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 112,500 |
| 26 Mar 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 500 |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,100 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,100 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,100 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,800 |
| 08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 01 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,300 |
| 30 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,000 |
| 29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 28 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,300 |
| 27 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,900 |
| 24 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,600 |
| 23 Nov 2023 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 825,900 |
| 22 Nov 2023 | 54.00 | 57.00 | 51.00 | 51.00 | 51.00 | 137,400 |
| *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.