PT Techno9 Indonesia Tbk NINE

IDX · Indonesia · Technology Services

IDR 74.00-5.00 (-6.33%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 74.00	-6.33%	IDR 79.00	IDR 80.00	IDR 72.00	19.83M
2026-10-01	IDR 79.00	-2.47%	IDR 82.00	IDR 83.00	IDR 77.00	4.93M
2026-09-30	IDR 81.00	0.00%	IDR 81.00	IDR 85.00	IDR 79.00	7.49M
2026-09-29	IDR 81.00	-3.57%	IDR 88.00	IDR 92.00	IDR 77.00	15.28M
2026-09-28	IDR 84.00	+9.09%	IDR 77.00	IDR 84.00	IDR 70.00	21.41M
2026-09-25	IDR 77.00	-9.41%	IDR 84.00	IDR 86.00	IDR 77.00	23.15M
2026-09-24	IDR 85.00	+6.25%	IDR 79.00	IDR 87.00	IDR 79.00	10.07M
2026-09-23	IDR 80.00	-1.23%	IDR 81.00	IDR 83.00	IDR 73.00	13.75M
2026-09-22	IDR 81.00	-4.71%	IDR 85.00	IDR 86.00	IDR 80.00	6.87M
2026-09-21	IDR 85.00	0.00%	IDR 85.00	IDR 87.00	IDR 83.00	5.72M
2026-09-18	IDR 85.00	-3.41%	IDR 87.00	IDR 90.00	IDR 83.00	11.63M
2026-09-17	IDR 88.00	+7.32%	IDR 82.00	IDR 90.00	IDR 82.00	22.32M
2026-09-16	IDR 82.00	-5.75%	IDR 88.00	IDR 89.00	IDR 82.00	9.15M
2026-09-15	IDR 87.00	-3.33%	IDR 90.00	IDR 91.00	IDR 86.00	9.60M
2026-09-14	IDR 90.00	-4.26%	IDR 94.00	IDR 96.00	IDR 87.00	20.44M
2026-09-11	IDR 94.00	0.00%	IDR 95.00	IDR 96.00	IDR 92.00	4.67M
2026-09-10	IDR 94.00	-4.08%	IDR 100.00	IDR 100.00	IDR 92.00	18.42M
2026-09-09	IDR 98.00	-3.92%	IDR 110.00	IDR 110.00	IDR 97.00	18.42M
2026-09-08	IDR 102.00	+8.51%	IDR 95.00	IDR 103.00	IDR 93.00	12.21M
2026-09-07	IDR 94.00	0.00%	IDR 95.00	IDR 97.00	IDR 92.00	5.34M
2026-09-04	IDR 94.00	-2.08%	IDR 97.00	IDR 97.00	IDR 94.00	4.73M
2026-09-03	IDR 96.00	0.00%	IDR 98.00	IDR 100.00	IDR 94.00	6.28M
2026-09-02	IDR 96.00	+1.05%	IDR 95.00	IDR 98.00	IDR 92.00	20.20M
2026-09-01	IDR 95.00	0.00%	IDR 95.00	IDR 99.00	IDR 93.00	10.01M
2026-08-31	IDR 95.00	-1.04%	IDR 98.00	IDR 100.00	IDR 91.00	7.68M
2026-08-28	IDR 96.00	-4.00%	IDR 100.00	IDR 107.00	IDR 96.00	16.66M
2026-08-27	IDR 100.00	+9.89%	IDR 82.00	IDR 100.00	IDR 82.00	27.00M
2026-08-26	IDR 91.00	-9.90%	IDR 110.00	IDR 110.00	IDR 91.00	55.97M
2026-08-24	IDR 101.00	+7.45%	IDR 94.00	IDR 103.00	IDR 94.00	39.44M
2026-08-21	IDR 94.00	+9.30%	IDR 86.00	IDR 94.00	IDR 86.00	31.52M
2026-08-20	IDR 86.00	+8.86%	IDR 80.00	IDR 86.00	IDR 79.00	24.18M
2026-08-19	IDR 79.00	+2.60%	IDR 77.00	IDR 80.00	IDR 75.00	10.12M
2026-08-18	IDR 77.00	+1.32%	IDR 77.00	IDR 79.00	IDR 76.00	7.63M
2026-08-14	IDR 76.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	5.65M
2026-08-13	IDR 76.00	-2.56%	IDR 78.00	IDR 80.00	IDR 76.00	3.92M
2026-08-12	IDR 78.00	+2.63%	IDR 78.00	IDR 79.00	IDR 75.00	6.61M
2026-08-11	IDR 76.00	-2.56%	IDR 78.00	IDR 83.00	IDR 74.00	18.14M
2026-08-10	IDR 78.00	+9.86%	IDR 71.00	IDR 78.00	IDR 69.00	37.15M
2026-08-07	IDR 71.00	+2.90%	IDR 72.00	IDR 72.00	IDR 67.00	10.53M
2026-08-06	IDR 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 69.00	10.99M
2026-08-05	IDR 71.00	-2.74%	IDR 73.00	IDR 74.00	IDR 70.00	13.61M
2026-08-04	IDR 73.00	+2.82%	IDR 73.00	IDR 76.00	IDR 70.00	12.73M
2026-08-03	IDR 71.00	-2.74%	IDR 73.00	IDR 75.00	IDR 69.00	7.93M
2026-07-31	IDR 73.00	-1.35%	IDR 74.00	IDR 74.00	IDR 70.00	8.76M
2026-07-30	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 73.00	5.00M
2026-07-29	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 72.00	6.46M
2026-07-28	IDR 76.00	0.00%	IDR 75.00	IDR 77.00	IDR 74.00	3.39M
2026-07-27	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 70.00	6.58M
2026-07-24	IDR 77.00	+1.32%	IDR 77.00	IDR 77.00	IDR 75.00	3.91M
2026-07-23	IDR 76.00	-2.56%	IDR 78.00	IDR 78.00	IDR 75.00	7.20M
2026-07-22	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 75.00	6.70M
2026-07-21	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 75.00	9.52M
2026-07-20	IDR 78.00	-1.27%	IDR 79.00	IDR 86.00	IDR 74.00	13.51M
2026-07-17	IDR 79.00	+1.28%	IDR 79.00	IDR 80.00	IDR 71.00	14.47M
2026-07-16	IDR 78.00	+1.30%	IDR 78.00	IDR 79.00	IDR 76.00	4.90M
2026-07-15	IDR 77.00	-3.75%	IDR 80.00	IDR 81.00	IDR 75.00	6.98M
2026-07-14	IDR 80.00	+2.56%	IDR 78.00	IDR 82.00	IDR 77.00	8.06M
2026-07-13	IDR 78.00	+2.63%	IDR 78.00	IDR 78.00	IDR 74.00	3.85M
2026-07-10	IDR 76.00	-1.30%	IDR 78.00	IDR 78.00	IDR 75.00	3.37M
2026-07-09	IDR 77.00	+1.32%	IDR 76.00	IDR 79.00	IDR 73.00	1.59M
2026-07-08	IDR 76.00	-3.80%	IDR 79.00	IDR 79.00	IDR 75.00	4.84M
2026-07-07	IDR 79.00	-1.25%	IDR 79.00	IDR 82.00	IDR 76.00	6.83M
2026-07-06	IDR 80.00	+1.27%	IDR 84.00	IDR 84.00	IDR 78.00	13.55M
2026-07-03	IDR 79.00	+9.72%	IDR 72.00	IDR 79.00	IDR 71.00	11.07M
2026-07-02	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 72.00	0
2026-07-01	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 72.00	0
2026-06-30	IDR 72.00	-10.00%	IDR 81.00	IDR 82.00	IDR 72.00	12.31M
2026-06-29	IDR 80.00	+1.27%	IDR 78.00	IDR 84.00	IDR 75.00	7.97M
2026-06-26	IDR 79.00	-1.25%	IDR 88.00	IDR 88.00	IDR 76.00	11.45M
2026-06-25	IDR 80.00	+9.59%	IDR 73.00	IDR 80.00	IDR 70.00	5.04M
2026-06-24	IDR 73.00	-3.95%	IDR 82.00	IDR 82.00	IDR 71.00	4.07M
2026-06-23	IDR 76.00	-2.56%	IDR 82.00	IDR 82.00	IDR 75.00	4.13M
2026-06-22	IDR 78.00	-3.70%	IDR 81.00	IDR 83.00	IDR 76.00	8.46M
2026-06-19	IDR 81.00	+1.25%	IDR 81.00	IDR 83.00	IDR 74.00	2.13M
2026-06-18	IDR 80.00	-2.44%	IDR 81.00	IDR 87.00	IDR 78.00	5.67M
2026-06-17	IDR 82.00	-1.20%	IDR 83.00	IDR 90.00	IDR 75.00	11.37M
2026-06-15	IDR 83.00	+2.47%	IDR 81.00	IDR 89.00	IDR 81.00	14.98M
2026-06-12	IDR 81.00	+2.53%	IDR 82.00	IDR 86.00	IDR 77.00	26.76M
2026-06-11	IDR 79.00	+9.72%	IDR 74.00	IDR 79.00	IDR 65.00	28.25M
2026-06-10	IDR 72.00	+9.09%	IDR 70.00	IDR 72.00	IDR 68.00	10.24M
2026-06-09	IDR 66.00	+10.00%	IDR 60.00	IDR 66.00	IDR 54.00	23.70M
2026-06-08	IDR 60.00	-9.09%	IDR 72.00	IDR 72.00	IDR 60.00	18.19M
2026-06-05	IDR 66.00	-9.59%	IDR 66.00	IDR 79.00	IDR 66.00	27.14M
2026-06-04	IDR 73.00	-9.88%	IDR 80.00	IDR 80.00	IDR 73.00	9.48M
2026-06-03	IDR 81.00	-10.00%	IDR 90.00	IDR 90.00	IDR 81.00	25.24M
2026-06-02	IDR 90.00	-10.00%	IDR 99.00	IDR 101.00	IDR 90.00	33.95M
2026-05-29	IDR 100.00	+2.04%	IDR 98.00	IDR 101.00	IDR 97.00	11.75M
2026-05-28	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 98.00	0
2026-05-27	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 98.00	0
2026-05-26	IDR 98.00	-4.85%	IDR 103.00	IDR 110.00	IDR 97.00	8.80M

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 74.00	-6.33%	IDR 79.00	IDR 80.00	IDR 72.00	19.83M
2026-10-01	IDR 79.00	-2.47%	IDR 82.00	IDR 83.00	IDR 77.00	4.93M
2026-09-30	IDR 81.00	0.00%	IDR 81.00	IDR 85.00	IDR 79.00	7.49M
2026-09-29	IDR 81.00	-3.57%	IDR 88.00	IDR 92.00	IDR 77.00	15.28M
2026-09-28	IDR 84.00	+9.09%	IDR 77.00	IDR 84.00	IDR 70.00	21.41M
2026-09-25	IDR 77.00	-9.41%	IDR 84.00	IDR 86.00	IDR 77.00	23.15M
2026-09-24	IDR 85.00	+6.25%	IDR 79.00	IDR 87.00	IDR 79.00	10.07M
2026-09-23	IDR 80.00	-1.23%	IDR 81.00	IDR 83.00	IDR 73.00	13.75M
2026-09-22	IDR 81.00	-4.71%	IDR 85.00	IDR 86.00	IDR 80.00	6.87M
2026-09-21	IDR 85.00	0.00%	IDR 85.00	IDR 87.00	IDR 83.00	5.72M
2026-09-18	IDR 85.00	-3.41%	IDR 87.00	IDR 90.00	IDR 83.00	11.63M
2026-09-17	IDR 88.00	+7.32%	IDR 82.00	IDR 90.00	IDR 82.00	22.32M
2026-09-16	IDR 82.00	-5.75%	IDR 88.00	IDR 89.00	IDR 82.00	9.15M
2026-09-15	IDR 87.00	-3.33%	IDR 90.00	IDR 91.00	IDR 86.00	9.60M
2026-09-14	IDR 90.00	-4.26%	IDR 94.00	IDR 96.00	IDR 87.00	20.44M
2026-09-11	IDR 94.00	0.00%	IDR 95.00	IDR 96.00	IDR 92.00	4.67M
2026-09-10	IDR 94.00	-4.08%	IDR 100.00	IDR 100.00	IDR 92.00	18.42M
2026-09-09	IDR 98.00	-3.92%	IDR 110.00	IDR 110.00	IDR 97.00	18.42M
2026-09-08	IDR 102.00	+8.51%	IDR 95.00	IDR 103.00	IDR 93.00	12.21M
2026-09-07	IDR 94.00	0.00%	IDR 95.00	IDR 97.00	IDR 92.00	5.34M
2026-09-04	IDR 94.00	-2.08%	IDR 97.00	IDR 97.00	IDR 94.00	4.73M
2026-09-03	IDR 96.00	0.00%	IDR 98.00	IDR 100.00	IDR 94.00	6.28M
2026-09-02	IDR 96.00	+1.05%	IDR 95.00	IDR 98.00	IDR 92.00	20.20M
2026-09-01	IDR 95.00	0.00%	IDR 95.00	IDR 99.00	IDR 93.00	10.01M
2026-08-31	IDR 95.00	-1.04%	IDR 98.00	IDR 100.00	IDR 91.00	7.68M
2026-08-28	IDR 96.00	-4.00%	IDR 100.00	IDR 107.00	IDR 96.00	16.66M
2026-08-27	IDR 100.00	+9.89%	IDR 82.00	IDR 100.00	IDR 82.00	27.00M
2026-08-26	IDR 91.00	-9.90%	IDR 110.00	IDR 110.00	IDR 91.00	55.97M
2026-08-24	IDR 101.00	+7.45%	IDR 94.00	IDR 103.00	IDR 94.00	39.44M
2026-08-21	IDR 94.00	+9.30%	IDR 86.00	IDR 94.00	IDR 86.00	31.52M
2026-08-20	IDR 86.00	+8.86%	IDR 80.00	IDR 86.00	IDR 79.00	24.18M
2026-08-19	IDR 79.00	+2.60%	IDR 77.00	IDR 80.00	IDR 75.00	10.12M
2026-08-18	IDR 77.00	+1.32%	IDR 77.00	IDR 79.00	IDR 76.00	7.63M
2026-08-14	IDR 76.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	5.65M
2026-08-13	IDR 76.00	-2.56%	IDR 78.00	IDR 80.00	IDR 76.00	3.92M
2026-08-12	IDR 78.00	+2.63%	IDR 78.00	IDR 79.00	IDR 75.00	6.61M
2026-08-11	IDR 76.00	-2.56%	IDR 78.00	IDR 83.00	IDR 74.00	18.14M
2026-08-10	IDR 78.00	+9.86%	IDR 71.00	IDR 78.00	IDR 69.00	37.15M
2026-08-07	IDR 71.00	+2.90%	IDR 72.00	IDR 72.00	IDR 67.00	10.53M
2026-08-06	IDR 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 69.00	10.99M
2026-08-05	IDR 71.00	-2.74%	IDR 73.00	IDR 74.00	IDR 70.00	13.61M
2026-08-04	IDR 73.00	+2.82%	IDR 73.00	IDR 76.00	IDR 70.00	12.73M
2026-08-03	IDR 71.00	-2.74%	IDR 73.00	IDR 75.00	IDR 69.00	7.93M
2026-07-31	IDR 73.00	-1.35%	IDR 74.00	IDR 74.00	IDR 70.00	8.76M
2026-07-30	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 73.00	5.00M
2026-07-29	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 72.00	6.46M
2026-07-28	IDR 76.00	0.00%	IDR 75.00	IDR 77.00	IDR 74.00	3.39M
2026-07-27	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 70.00	6.58M
2026-07-24	IDR 77.00	+1.32%	IDR 77.00	IDR 77.00	IDR 75.00	3.91M
2026-07-23	IDR 76.00	-2.56%	IDR 78.00	IDR 78.00	IDR 75.00	7.20M
2026-07-22	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 75.00	6.70M
2026-07-21	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 75.00	9.52M
2026-07-20	IDR 78.00	-1.27%	IDR 79.00	IDR 86.00	IDR 74.00	13.51M
2026-07-17	IDR 79.00	+1.28%	IDR 79.00	IDR 80.00	IDR 71.00	14.47M
2026-07-16	IDR 78.00	+1.30%	IDR 78.00	IDR 79.00	IDR 76.00	4.90M
2026-07-15	IDR 77.00	-3.75%	IDR 80.00	IDR 81.00	IDR 75.00	6.98M
2026-07-14	IDR 80.00	+2.56%	IDR 78.00	IDR 82.00	IDR 77.00	8.06M
2026-07-13	IDR 78.00	+2.63%	IDR 78.00	IDR 78.00	IDR 74.00	3.85M
2026-07-10	IDR 76.00	-1.30%	IDR 78.00	IDR 78.00	IDR 75.00	3.37M
2026-07-09	IDR 77.00	+1.32%	IDR 76.00	IDR 79.00	IDR 73.00	1.59M
2026-07-08	IDR 76.00	-3.80%	IDR 79.00	IDR 79.00	IDR 75.00	4.84M
2026-07-07	IDR 79.00	-1.25%	IDR 79.00	IDR 82.00	IDR 76.00	6.83M
2026-07-06	IDR 80.00	+1.27%	IDR 84.00	IDR 84.00	IDR 78.00	13.55M
2026-07-03	IDR 79.00	+9.72%	IDR 72.00	IDR 79.00	IDR 71.00	11.07M
2026-07-02	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 72.00	0
2026-07-01	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 72.00	0
2026-06-30	IDR 72.00	-10.00%	IDR 81.00	IDR 82.00	IDR 72.00	12.31M
2026-06-29	IDR 80.00	+1.27%	IDR 78.00	IDR 84.00	IDR 75.00	7.97M
2026-06-26	IDR 79.00	-1.25%	IDR 88.00	IDR 88.00	IDR 76.00	11.45M
2026-06-25	IDR 80.00	+9.59%	IDR 73.00	IDR 80.00	IDR 70.00	5.04M
2026-06-24	IDR 73.00	-3.95%	IDR 82.00	IDR 82.00	IDR 71.00	4.07M
2026-06-23	IDR 76.00	-2.56%	IDR 82.00	IDR 82.00	IDR 75.00	4.13M
2026-06-22	IDR 78.00	-3.70%	IDR 81.00	IDR 83.00	IDR 76.00	8.46M
2026-06-19	IDR 81.00	+1.25%	IDR 81.00	IDR 83.00	IDR 74.00	2.13M
2026-06-18	IDR 80.00	-2.44%	IDR 81.00	IDR 87.00	IDR 78.00	5.67M
2026-06-17	IDR 82.00	-1.20%	IDR 83.00	IDR 90.00	IDR 75.00	11.37M
2026-06-15	IDR 83.00	+2.47%	IDR 81.00	IDR 89.00	IDR 81.00	14.98M
2026-06-12	IDR 81.00	+2.53%	IDR 82.00	IDR 86.00	IDR 77.00	26.76M
2026-06-11	IDR 79.00	+9.72%	IDR 74.00	IDR 79.00	IDR 65.00	28.25M
2026-06-10	IDR 72.00	+9.09%	IDR 70.00	IDR 72.00	IDR 68.00	10.24M
2026-06-09	IDR 66.00	+10.00%	IDR 60.00	IDR 66.00	IDR 54.00	23.70M
2026-06-08	IDR 60.00	-9.09%	IDR 72.00	IDR 72.00	IDR 60.00	18.19M
2026-06-05	IDR 66.00	-9.59%	IDR 66.00	IDR 79.00	IDR 66.00	27.14M
2026-06-04	IDR 73.00	-9.88%	IDR 80.00	IDR 80.00	IDR 73.00	9.48M
2026-06-03	IDR 81.00	-10.00%	IDR 90.00	IDR 90.00	IDR 81.00	25.24M
2026-06-02	IDR 90.00	-10.00%	IDR 99.00	IDR 101.00	IDR 90.00	33.95M
2026-05-29	IDR 100.00	+2.04%	IDR 98.00	IDR 101.00	IDR 97.00	11.75M
2026-05-28	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 98.00	0
2026-05-27	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 98.00	0
2026-05-26	IDR 98.00	-4.85%	IDR 103.00	IDR 110.00	IDR 97.00	8.80M