PT Capitol Nusantara Indonesia Tbk (IDX:CANI)
Indonesia
· Delayed Price · Currency is IDR 158.00
-15.00 (-8.67%)
Apr 29, 2026, 11:55 AM WIB
IDX:CANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 8.13% | 368,500 |
| Apr 27, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 5.26% | 614,600 |
| Apr 24, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -9.52% | 775,600 |
| Apr 23, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -9.68% | 1,326,400 |
| Apr 22, 2026 | 226.00 | 226.00 | 186.00 | 186.00 | 186.00 | -9.71% | 2,651,000 |
| Apr 21, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 9.57% | 1,228,600 |
| Apr 20, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 9.94% | 416,700 |
| Apr 17, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 9.62% | 532,900 |
| Apr 16, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 9.86% | 310,700 |
| Apr 15, 2026 | 126.00 | 142.00 | 126.00 | 142.00 | 142.00 | 4.41% | 396,800 |
| Apr 14, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -9.93% | 1,414,300 |
| Apr 13, 2026 | 166.00 | 166.00 | 151.00 | 151.00 | 151.00 | - | 919,700 |
| Apr 10, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 9.42% | 794,100 |
| Apr 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 9.52% | 549,300 |
| Apr 8, 2026 | 117.00 | 126.00 | 117.00 | 126.00 | 126.00 | 9.57% | 456,400 |
| Apr 7, 2026 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -9.45% | 254,300 |
| Apr 6, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | -7.30% | 264,600 |
| Apr 2, 2026 | 152.00 | 152.00 | 137.00 | 137.00 | 137.00 | -9.87% | 291,300 |
| Apr 1, 2026 | 166.00 | 166.00 | 152.00 | 152.00 | 152.00 | -7.88% | 120,800 |
| Mar 31, 2026 | 151.00 | 165.00 | 151.00 | 165.00 | 165.00 | - | 143,900 |
| Mar 30, 2026 | 137.00 | 165.00 | 137.00 | 165.00 | 165.00 | 8.55% | 439,800 |
| Mar 27, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 9.35% | 1,049,000 |
| Mar 26, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 9.45% | 228,100 |
| Mar 25, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 9.48% | 180,000 |
| Mar 17, 2026 | 98.00 | 116.00 | 98.00 | 116.00 | 116.00 | 9.43% | 369,000 |
| Mar 16, 2026 | 97.00 | 106.00 | 97.00 | 106.00 | 106.00 | 9.28% | 256,300 |
| Mar 13, 2026 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | -9.35% | 2,223,400 |
| Mar 12, 2026 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | -9.32% | 754,400 |
| Mar 11, 2026 | 130.00 | 130.00 | 118.00 | 118.00 | 118.00 | -9.92% | 1,548,200 |
| Mar 10, 2026 | 130.00 | 144.00 | 130.00 | 131.00 | 131.00 | -9.03% | 485,600 |
| Mar 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -9.43% | 206,800 |
| Mar 6, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -9.66% | 298,800 |
| Mar 5, 2026 | 161.00 | 176.00 | 161.00 | 176.00 | 176.00 | 9.32% | 636,300 |
| Mar 4, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 9.52% | 820,100 |
| Mar 3, 2026 | 148.00 | 151.00 | 147.00 | 147.00 | 147.00 | -9.82% | 1,740,600 |
| Mar 2, 2026 | 169.00 | 175.00 | 163.00 | 163.00 | 163.00 | -9.94% | 687,200 |
| Feb 27, 2026 | 171.00 | 185.00 | 171.00 | 181.00 | 181.00 | -2.16% | 911,700 |
| Feb 26, 2026 | 192.00 | 192.00 | 180.00 | 185.00 | 185.00 | -0.54% | 458,300 |
| Feb 25, 2026 | 210.00 | 210.00 | 174.00 | 186.00 | 186.00 | -2.62% | 1,292,800 |
| Feb 24, 2026 | 191.00 | 195.00 | 191.00 | 191.00 | 191.00 | -9.91% | 1,468,600 |
| Feb 23, 2026 | 184.00 | 212.00 | 184.00 | 212.00 | 212.00 | 7.61% | 1,144,200 |
| Feb 20, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -9.63% | 354,900 |
| Feb 19, 2026 | 242.00 | 242.00 | 218.00 | 218.00 | 218.00 | -9.92% | 977,700 |
| Feb 18, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 806,600 |
| Feb 13, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 8.91% | 1,071,400 |
| Feb 12, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 9.78% | 1,352,600 |
| Feb 11, 2026 | 168.00 | 184.00 | 168.00 | 184.00 | 184.00 | 9.52% | 1,136,100 |
| Feb 10, 2026 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | -8.70% | 2,207,300 |
| Feb 9, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -9.80% | 418,500 |
| Feb 6, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -9.73% | 1,107,500 |
| Feb 5, 2026 | 186.00 | 226.00 | 186.00 | 226.00 | 226.00 | 9.71% | 4,723,700 |
| Feb 4, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -9.65% | 752,500 |
| Feb 3, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -9.52% | 865,000 |
| Feb 2, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -10.00% | 147,300 |
| Jan 30, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -9.68% | 1,500,700 |
| Jan 29, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -9.88% | 550,900 |
| Jan 28, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -9.95% | 1,439,100 |
| Jan 27, 2026 | 466.00 | 466.00 | 382.00 | 382.00 | 382.00 | -9.91% | 10,096,200 |
| Jan 26, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 9.84% | 3,238,100 |
| Jan 23, 2026 | 386.00 | 386.00 | 318.00 | 386.00 | 386.00 | 9.66% | 16,145,800 |
| Jan 22, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 10.00% | 804,700 |
| Jan 21, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 9.59% | 759,400 |
| Jan 20, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 9.77% | 443,500 |
| Jan 19, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 9.92% | 1,630,900 |
| Jan 15, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 640,300 |
| Jan 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 1,370,400 |
| Jan 13, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.29% | 391,900 |
| Jan 12, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 9.58% | 480,100 |
| Jan 9, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | 950,600 |
| Jan 8, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 9.35% | 231,200 |
| Jan 7, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 9.45% | 121,500 |
| Jan 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.48% | 556,500 |
| Dec 15, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.43% | 154,400 |
| Dec 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | 3,919,200 |
| Dec 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 8.99% | 995,000 |
| Dec 9, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 983,600 |
| Dec 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 205,400 |
| Dec 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 387,700 |
| Dec 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 119,100 |
| Dec 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 727,000 |
| Dec 2, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 9.62% | 525,000 |
| Dec 1, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 226,000 |
| Nov 28, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 805,100 |
| Nov 27, 2025 | 47.00 | 50.00 | 47.00 | 49.00 | 49.00 | 4.26% | 704,600 |
| Nov 26, 2025 | 43.00 | 47.00 | 43.00 | 47.00 | 47.00 | 9.30% | 296,200 |
| Nov 25, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 162,400 |
| Nov 24, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -6.12% | 35,500 |
| Nov 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 166,400 |
| Nov 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 6.52% | 492,700 |
| Nov 19, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 51,500 |
| Nov 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 54,700 |
| Nov 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 78,300 |
| Nov 14, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 165,000 |
| Nov 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 77,700 |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 27,500 |
| Nov 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 223,600 |
| Nov 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 98,600 |
| Nov 7, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 47,000 |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 344,800 |
| Nov 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 76,000 |