PT Nanotech Indonesia Global Tbk NANO

IDX · Indonesia · Commercial Services

IDR 24.00-1.00 (-4.00%)

Market open· Oct 2, 2026, 8:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 24.00	-4.00%	IDR 24.00	IDR 27.00	IDR 23.00	150.37M
2026-10-01	IDR 25.00	-3.85%	IDR 24.00	IDR 27.00	IDR 24.00	78.07M
2026-09-30	IDR 26.00	-7.14%	IDR 28.00	IDR 30.00	IDR 26.00	87.09M
2026-09-29	IDR 28.00	-9.68%	IDR 31.00	IDR 31.00	IDR 28.00	91.02M
2026-09-28	IDR 31.00	+3.33%	IDR 31.00	IDR 33.00	IDR 29.00	77.24M
2026-09-25	IDR 30.00	-6.25%	IDR 32.00	IDR 32.00	IDR 29.00	51.24M
2026-09-24	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	4.31M
2026-09-23	IDR 33.00	0.00%	IDR 34.00	IDR 34.00	IDR 32.00	16.10M
2026-09-22	IDR 33.00	+3.13%	IDR 32.00	IDR 34.00	IDR 32.00	14.37M
2026-09-21	IDR 32.00	-5.88%	IDR 34.00	IDR 34.00	IDR 32.00	22.11M
2026-09-18	IDR 34.00	-2.86%	IDR 34.00	IDR 35.00	IDR 33.00	8.53M
2026-09-17	IDR 35.00	+2.94%	IDR 33.00	IDR 35.00	IDR 33.00	12.32M
2026-09-16	IDR 34.00	0.00%	IDR 34.00	IDR 35.00	IDR 33.00	7.57M
2026-09-15	IDR 34.00	-5.56%	IDR 35.00	IDR 36.00	IDR 33.00	38.13M
2026-09-14	IDR 36.00	-2.70%	IDR 37.00	IDR 37.00	IDR 34.00	25.96M
2026-09-11	IDR 37.00	+5.71%	IDR 35.00	IDR 37.00	IDR 33.00	25.99M
2026-09-10	IDR 35.00	-5.41%	IDR 38.00	IDR 40.00	IDR 35.00	87.79M
2026-09-09	IDR 37.00	+8.82%	IDR 34.00	IDR 37.00	IDR 33.00	93.96M
2026-09-08	IDR 34.00	0.00%	IDR 34.00	IDR 35.00	IDR 33.00	85.15M
2026-09-07	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	22.58M
2026-09-04	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 33.00	9.50M
2026-09-03	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 33.00	11.11M
2026-09-02	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 33.00	14.46M
2026-09-01	IDR 34.00	-2.86%	IDR 35.00	IDR 35.00	IDR 33.00	27.93M
2026-08-31	IDR 35.00	+2.94%	IDR 35.00	IDR 35.00	IDR 33.00	33.72M
2026-08-28	IDR 34.00	0.00%	IDR 34.00	IDR 35.00	IDR 33.00	28.10M
2026-08-27	IDR 34.00	-2.86%	IDR 35.00	IDR 36.00	IDR 33.00	38.41M
2026-08-26	IDR 35.00	+6.06%	IDR 33.00	IDR 35.00	IDR 31.00	106.17M
2026-08-24	IDR 33.00	-5.71%	IDR 35.00	IDR 36.00	IDR 33.00	69.31M
2026-08-21	IDR 35.00	+6.06%	IDR 33.00	IDR 35.00	IDR 32.00	71.19M
2026-08-20	IDR 33.00	+10.00%	IDR 30.00	IDR 33.00	IDR 30.00	48.41M
2026-08-19	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 29.00	17.23M
2026-08-18	IDR 31.00	-6.06%	IDR 33.00	IDR 34.00	IDR 31.00	50.16M
2026-08-14	IDR 33.00	0.00%	IDR 34.00	IDR 36.00	IDR 32.00	71.42M
2026-08-13	IDR 33.00	+10.00%	IDR 30.00	IDR 33.00	IDR 30.00	106.76M
2026-08-12	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 29.00	24.61M
2026-08-11	IDR 30.00	-3.23%	IDR 30.00	IDR 31.00	IDR 29.00	31.19M
2026-08-10	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 28.00	35.40M
2026-08-07	IDR 29.00	+3.57%	IDR 29.00	IDR 29.00	IDR 28.00	21.30M
2026-08-06	IDR 28.00	-3.45%	IDR 28.00	IDR 29.00	IDR 28.00	17.65M
2026-08-05	IDR 29.00	+3.57%	IDR 28.00	IDR 29.00	IDR 28.00	14.88M
2026-08-04	IDR 28.00	-3.45%	IDR 30.00	IDR 30.00	IDR 28.00	29.91M
2026-08-03	IDR 29.00	0.00%	IDR 30.00	IDR 30.00	IDR 28.00	25.04M
2026-07-31	IDR 29.00	-3.33%	IDR 30.00	IDR 31.00	IDR 27.00	100.09M
2026-07-30	IDR 30.00	-3.23%	IDR 31.00	IDR 32.00	IDR 29.00	49.08M
2026-07-29	IDR 31.00	-8.82%	IDR 34.00	IDR 35.00	IDR 31.00	65.30M
2026-07-28	IDR 34.00	+9.68%	IDR 31.00	IDR 34.00	IDR 31.00	70.24M
2026-07-27	IDR 31.00	+6.90%	IDR 30.00	IDR 31.00	IDR 28.00	39.44M
2026-07-24	IDR 29.00	-3.33%	IDR 31.00	IDR 31.00	IDR 28.00	21.39M
2026-07-23	IDR 30.00	0.00%	IDR 30.00	IDR 33.00	IDR 27.00	134.89M
2026-07-22	IDR 30.00	-9.09%	IDR 30.00	IDR 33.00	IDR 30.00	21.41M
2026-07-21	IDR 33.00	-8.33%	IDR 39.00	IDR 39.00	IDR 33.00	132.57M
2026-07-20	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 34.00	42.85M
2026-07-17	IDR 33.00	+10.00%	IDR 32.00	IDR 33.00	IDR 31.00	56.54M
2026-07-16	IDR 30.00	+7.14%	IDR 29.00	IDR 30.00	IDR 28.00	25.62M
2026-07-15	IDR 28.00	+7.69%	IDR 26.00	IDR 28.00	IDR 26.00	52.05M
2026-07-14	IDR 26.00	+8.33%	IDR 25.00	IDR 26.00	IDR 24.00	38.13M
2026-07-13	IDR 24.00	+9.09%	IDR 23.00	IDR 24.00	IDR 22.00	44.94M
2026-07-10	IDR 22.00	+10.00%	IDR 20.00	IDR 22.00	IDR 20.00	39.26M
2026-07-09	IDR 20.00	-4.76%	IDR 21.00	IDR 21.00	IDR 20.00	6.35M
2026-07-08	IDR 21.00	-4.55%	IDR 22.00	IDR 22.00	IDR 20.00	35.74M
2026-07-07	IDR 22.00	-4.35%	IDR 22.00	IDR 23.00	IDR 21.00	26.36M
2026-07-06	IDR 23.00	+4.55%	IDR 22.00	IDR 23.00	IDR 21.00	8.33M
2026-07-03	IDR 22.00	+4.76%	IDR 20.00	IDR 23.00	IDR 20.00	30.88M
2026-07-02	IDR 21.00	0.00%	IDR 21.00	IDR 21.00	IDR 20.00	6.29M
2026-07-01	IDR 21.00	0.00%	IDR 20.00	IDR 21.00	IDR 20.00	5.01M
2026-06-30	IDR 21.00	-4.55%	IDR 22.00	IDR 22.00	IDR 20.00	41.64M
2026-06-29	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 21.00	6.96M
2026-06-26	IDR 22.00	-8.33%	IDR 23.00	IDR 24.00	IDR 22.00	43.89M
2026-06-25	IDR 24.00	+4.35%	IDR 23.00	IDR 24.00	IDR 22.00	14.52M
2026-06-24	IDR 23.00	0.00%	IDR 22.00	IDR 24.00	IDR 22.00	13.05M
2026-06-23	IDR 23.00	-4.17%	IDR 24.00	IDR 24.00	IDR 22.00	16.22M
2026-06-22	IDR 24.00	-7.69%	IDR 25.00	IDR 26.00	IDR 24.00	38.13M
2026-06-19	IDR 26.00	-3.70%	IDR 26.00	IDR 27.00	IDR 25.00	10.13M
2026-06-18	IDR 27.00	+3.85%	IDR 26.00	IDR 27.00	IDR 25.00	15.23M
2026-06-17	IDR 26.00	-3.70%	IDR 27.00	IDR 29.00	IDR 25.00	36.80M
2026-06-15	IDR 27.00	+8.00%	IDR 25.00	IDR 27.00	IDR 24.00	31.74M
2026-06-12	IDR 25.00	+8.70%	IDR 23.00	IDR 25.00	IDR 22.00	17.84M
2026-06-11	IDR 23.00	+4.55%	IDR 22.00	IDR 23.00	IDR 21.00	14.35M
2026-06-10	IDR 22.00	0.00%	IDR 23.00	IDR 23.00	IDR 21.00	25.23M
2026-06-09	IDR 22.00	+4.76%	IDR 21.00	IDR 23.00	IDR 20.00	46.09M
2026-06-08	IDR 21.00	-4.55%	IDR 21.00	IDR 22.00	IDR 20.00	20.74M
2026-06-05	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 20.00	20.31M
2026-06-04	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 20.00	54.45M
2026-06-03	IDR 22.00	-8.33%	IDR 23.00	IDR 24.00	IDR 22.00	37.23M
2026-06-02	IDR 24.00	-7.69%	IDR 25.00	IDR 26.00	IDR 24.00	71.01M
2026-05-29	IDR 26.00	-3.70%	IDR 27.00	IDR 27.00	IDR 25.00	44.39M
2026-05-28	IDR 27.00	0.00%	IDR 27.00	IDR 27.00	IDR 27.00	0
2026-05-27	IDR 27.00	0.00%	IDR 27.00	IDR 27.00	IDR 27.00	0
2026-05-26	IDR 27.00	0.00%	IDR 28.00	IDR 28.00	IDR 26.00	10.83M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 24.00	-4.00%	IDR 24.00	IDR 27.00	IDR 23.00	150.37M
2026-10-01	IDR 25.00	-3.85%	IDR 24.00	IDR 27.00	IDR 24.00	78.07M
2026-09-30	IDR 26.00	-7.14%	IDR 28.00	IDR 30.00	IDR 26.00	87.09M
2026-09-29	IDR 28.00	-9.68%	IDR 31.00	IDR 31.00	IDR 28.00	91.02M
2026-09-28	IDR 31.00	+3.33%	IDR 31.00	IDR 33.00	IDR 29.00	77.24M
2026-09-25	IDR 30.00	-6.25%	IDR 32.00	IDR 32.00	IDR 29.00	51.24M
2026-09-24	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	4.31M
2026-09-23	IDR 33.00	0.00%	IDR 34.00	IDR 34.00	IDR 32.00	16.10M
2026-09-22	IDR 33.00	+3.13%	IDR 32.00	IDR 34.00	IDR 32.00	14.37M
2026-09-21	IDR 32.00	-5.88%	IDR 34.00	IDR 34.00	IDR 32.00	22.11M
2026-09-18	IDR 34.00	-2.86%	IDR 34.00	IDR 35.00	IDR 33.00	8.53M
2026-09-17	IDR 35.00	+2.94%	IDR 33.00	IDR 35.00	IDR 33.00	12.32M
2026-09-16	IDR 34.00	0.00%	IDR 34.00	IDR 35.00	IDR 33.00	7.57M
2026-09-15	IDR 34.00	-5.56%	IDR 35.00	IDR 36.00	IDR 33.00	38.13M
2026-09-14	IDR 36.00	-2.70%	IDR 37.00	IDR 37.00	IDR 34.00	25.96M
2026-09-11	IDR 37.00	+5.71%	IDR 35.00	IDR 37.00	IDR 33.00	25.99M
2026-09-10	IDR 35.00	-5.41%	IDR 38.00	IDR 40.00	IDR 35.00	87.79M
2026-09-09	IDR 37.00	+8.82%	IDR 34.00	IDR 37.00	IDR 33.00	93.96M
2026-09-08	IDR 34.00	0.00%	IDR 34.00	IDR 35.00	IDR 33.00	85.15M
2026-09-07	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	22.58M
2026-09-04	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 33.00	9.50M
2026-09-03	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 33.00	11.11M
2026-09-02	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 33.00	14.46M
2026-09-01	IDR 34.00	-2.86%	IDR 35.00	IDR 35.00	IDR 33.00	27.93M
2026-08-31	IDR 35.00	+2.94%	IDR 35.00	IDR 35.00	IDR 33.00	33.72M
2026-08-28	IDR 34.00	0.00%	IDR 34.00	IDR 35.00	IDR 33.00	28.10M
2026-08-27	IDR 34.00	-2.86%	IDR 35.00	IDR 36.00	IDR 33.00	38.41M
2026-08-26	IDR 35.00	+6.06%	IDR 33.00	IDR 35.00	IDR 31.00	106.17M
2026-08-24	IDR 33.00	-5.71%	IDR 35.00	IDR 36.00	IDR 33.00	69.31M
2026-08-21	IDR 35.00	+6.06%	IDR 33.00	IDR 35.00	IDR 32.00	71.19M
2026-08-20	IDR 33.00	+10.00%	IDR 30.00	IDR 33.00	IDR 30.00	48.41M
2026-08-19	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 29.00	17.23M
2026-08-18	IDR 31.00	-6.06%	IDR 33.00	IDR 34.00	IDR 31.00	50.16M
2026-08-14	IDR 33.00	0.00%	IDR 34.00	IDR 36.00	IDR 32.00	71.42M
2026-08-13	IDR 33.00	+10.00%	IDR 30.00	IDR 33.00	IDR 30.00	106.76M
2026-08-12	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 29.00	24.61M
2026-08-11	IDR 30.00	-3.23%	IDR 30.00	IDR 31.00	IDR 29.00	31.19M
2026-08-10	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 28.00	35.40M
2026-08-07	IDR 29.00	+3.57%	IDR 29.00	IDR 29.00	IDR 28.00	21.30M
2026-08-06	IDR 28.00	-3.45%	IDR 28.00	IDR 29.00	IDR 28.00	17.65M
2026-08-05	IDR 29.00	+3.57%	IDR 28.00	IDR 29.00	IDR 28.00	14.88M
2026-08-04	IDR 28.00	-3.45%	IDR 30.00	IDR 30.00	IDR 28.00	29.91M
2026-08-03	IDR 29.00	0.00%	IDR 30.00	IDR 30.00	IDR 28.00	25.04M
2026-07-31	IDR 29.00	-3.33%	IDR 30.00	IDR 31.00	IDR 27.00	100.09M
2026-07-30	IDR 30.00	-3.23%	IDR 31.00	IDR 32.00	IDR 29.00	49.08M
2026-07-29	IDR 31.00	-8.82%	IDR 34.00	IDR 35.00	IDR 31.00	65.30M
2026-07-28	IDR 34.00	+9.68%	IDR 31.00	IDR 34.00	IDR 31.00	70.24M
2026-07-27	IDR 31.00	+6.90%	IDR 30.00	IDR 31.00	IDR 28.00	39.44M
2026-07-24	IDR 29.00	-3.33%	IDR 31.00	IDR 31.00	IDR 28.00	21.39M
2026-07-23	IDR 30.00	0.00%	IDR 30.00	IDR 33.00	IDR 27.00	134.89M
2026-07-22	IDR 30.00	-9.09%	IDR 30.00	IDR 33.00	IDR 30.00	21.41M
2026-07-21	IDR 33.00	-8.33%	IDR 39.00	IDR 39.00	IDR 33.00	132.57M
2026-07-20	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 34.00	42.85M
2026-07-17	IDR 33.00	+10.00%	IDR 32.00	IDR 33.00	IDR 31.00	56.54M
2026-07-16	IDR 30.00	+7.14%	IDR 29.00	IDR 30.00	IDR 28.00	25.62M
2026-07-15	IDR 28.00	+7.69%	IDR 26.00	IDR 28.00	IDR 26.00	52.05M
2026-07-14	IDR 26.00	+8.33%	IDR 25.00	IDR 26.00	IDR 24.00	38.13M
2026-07-13	IDR 24.00	+9.09%	IDR 23.00	IDR 24.00	IDR 22.00	44.94M
2026-07-10	IDR 22.00	+10.00%	IDR 20.00	IDR 22.00	IDR 20.00	39.26M
2026-07-09	IDR 20.00	-4.76%	IDR 21.00	IDR 21.00	IDR 20.00	6.35M
2026-07-08	IDR 21.00	-4.55%	IDR 22.00	IDR 22.00	IDR 20.00	35.74M
2026-07-07	IDR 22.00	-4.35%	IDR 22.00	IDR 23.00	IDR 21.00	26.36M
2026-07-06	IDR 23.00	+4.55%	IDR 22.00	IDR 23.00	IDR 21.00	8.33M
2026-07-03	IDR 22.00	+4.76%	IDR 20.00	IDR 23.00	IDR 20.00	30.88M
2026-07-02	IDR 21.00	0.00%	IDR 21.00	IDR 21.00	IDR 20.00	6.29M
2026-07-01	IDR 21.00	0.00%	IDR 20.00	IDR 21.00	IDR 20.00	5.01M
2026-06-30	IDR 21.00	-4.55%	IDR 22.00	IDR 22.00	IDR 20.00	41.64M
2026-06-29	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 21.00	6.96M
2026-06-26	IDR 22.00	-8.33%	IDR 23.00	IDR 24.00	IDR 22.00	43.89M
2026-06-25	IDR 24.00	+4.35%	IDR 23.00	IDR 24.00	IDR 22.00	14.52M
2026-06-24	IDR 23.00	0.00%	IDR 22.00	IDR 24.00	IDR 22.00	13.05M
2026-06-23	IDR 23.00	-4.17%	IDR 24.00	IDR 24.00	IDR 22.00	16.22M
2026-06-22	IDR 24.00	-7.69%	IDR 25.00	IDR 26.00	IDR 24.00	38.13M
2026-06-19	IDR 26.00	-3.70%	IDR 26.00	IDR 27.00	IDR 25.00	10.13M
2026-06-18	IDR 27.00	+3.85%	IDR 26.00	IDR 27.00	IDR 25.00	15.23M
2026-06-17	IDR 26.00	-3.70%	IDR 27.00	IDR 29.00	IDR 25.00	36.80M
2026-06-15	IDR 27.00	+8.00%	IDR 25.00	IDR 27.00	IDR 24.00	31.74M
2026-06-12	IDR 25.00	+8.70%	IDR 23.00	IDR 25.00	IDR 22.00	17.84M
2026-06-11	IDR 23.00	+4.55%	IDR 22.00	IDR 23.00	IDR 21.00	14.35M
2026-06-10	IDR 22.00	0.00%	IDR 23.00	IDR 23.00	IDR 21.00	25.23M
2026-06-09	IDR 22.00	+4.76%	IDR 21.00	IDR 23.00	IDR 20.00	46.09M
2026-06-08	IDR 21.00	-4.55%	IDR 21.00	IDR 22.00	IDR 20.00	20.74M
2026-06-05	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 20.00	20.31M
2026-06-04	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 20.00	54.45M
2026-06-03	IDR 22.00	-8.33%	IDR 23.00	IDR 24.00	IDR 22.00	37.23M
2026-06-02	IDR 24.00	-7.69%	IDR 25.00	IDR 26.00	IDR 24.00	71.01M
2026-05-29	IDR 26.00	-3.70%	IDR 27.00	IDR 27.00	IDR 25.00	44.39M
2026-05-28	IDR 27.00	0.00%	IDR 27.00	IDR 27.00	IDR 27.00	0
2026-05-27	IDR 27.00	0.00%	IDR 27.00	IDR 27.00	IDR 27.00	0
2026-05-26	IDR 27.00	0.00%	IDR 28.00	IDR 28.00	IDR 26.00	10.83M