Koperasi Nusantara Hijau Mandiri Historical Data

KNHM Page 2
Download
Date Close Price change Market cap Trading volume
Sep 19, 2025 $ 8.96
+0.00%
$ 89.6 million $ 770
Sep 18, 2025 $ 8.95
+0.00%
$ 89.5 million $ 1,152
Sep 17, 2025 $ 8.95
+0.00%
$ 89.5 million $ 1,152
Sep 16, 2025 $ 8.9
+0.00%
$ -- $ 1,068
Sep 15, 2025 $ 8.9
+0.00%
$ 89 million $ 1,068
Sep 10, 2025 $ 6.5
+0.00%
$ 64.99 million $ 377
Sep 9, 2025 $ 6.5
+0.00%
$ 64.99 million $ 377
Sep 8, 2025 $ 6.5
+1.56%
$ 64.99 million $ 754
Sep 7, 2025 $ 6.4
+1.59%
$ 63.99 million $ 378
Sep 6, 2025 $ 6.3
+0.02%
$ 62.99 million $ 756
Sep 5, 2025 $ 6.3
+0.03%
$ 62.98 million $ 756
Sep 4, 2025 $ 6.3
+0.05%
$ 62.96 million $ 1,511
Sep 3, 2025 $ 6.29
+0.21%
$ 62.93 million $ 1,132
Sep 2, 2025 $ 6.28
+0.64%
$ 62.8 million $ 3,384
Sep 1, 2025 $ 6.23
+0.00%
$ 62.3 million $ 1,492
Aug 31, 2025 $ 6.23
+0.00%
$ 62.3 million $ 1,492
Aug 30, 2025 $ 6.19
+0.00%
$ -- $ 1,111
Aug 29, 2025 $ 6.19
+1.31%
$ 61.9 million $ 1,111
Aug 28, 2025 $ 6.11
+9.69%
$ 61.1 million $ 2,212
Aug 25, 2025 $ 5.47
+0.00%
$ 54.7 million $ 356
Aug 24, 2025 $ 5.47
+2.24%
$ 54.7 million $ 1,349
Aug 14, 2025 $ 5.18
+0.00%
$ -- $ 363
Aug 13, 2025 $ 5.18
-1.71%
$ 51.8 million $ 1,018
Aug 12, 2025 $ 5.27
+0.00%
$ 52.7 million $ 343
Aug 11, 2025 $ 5.27
+1.93%
$ 52.7 million $ 369
Aug 10, 2025 $ 5.17
+0.78%
$ 51.7 million $ 753
Aug 9, 2025 $ 5.13
+2.60%
$ 51.3 million $ 2,261
Aug 8, 2025 $ 5
+1.01%
$ 50 million $ 1,495
Aug 7, 2025 $ 4.95
+0.00%
$ 49.5 million $ 743
Aug 6, 2025 $ 4.95
+2.06%
$ 49.5 million $ 728
Aug 5, 2025 $ 4.85
+2.11%
$ 48.5 million $ 1,084
Aug 4, 2025 $ 4.75
+0.00%
$ 47.5 million $ 752
Aug 3, 2025 $ 4.65
+0.00%
$ 46.5 million $ 279
Aug 2, 2025 $ 4.65
+0.00%
$ 46.5 million $ 279
Aug 1, 2025 $ 4.65
+2.20%
$ 46.5 million $ 568
Jul 31, 2025 $ 4.55
+1.11%
$ 45.5 million $ 867
Jul 30, 2025 $ 4.5
+0.00%
$ 45 million $ 579
Jul 29, 2025 $ 4.5
+0.00%
$ -- $ 284
Jul 28, 2025 $ 4.5
+1.12%
$ 45 million $ 284
Jul 27, 2025 $ 4.45
+1.14%
$ 44.5 million $ 579
Jul 26, 2025 $ 4.4
+0.00%
$ 44 million $ 570
Jul 25, 2025 $ 4.4
+2.33%
$ 44 million $ 1,118
Jul 24, 2025 $ 4.3
+0.00%
$ 43 million $ 869
Jul 23, 2025 $ 4.3
-2.27%
$ 43 million $ 566
Jul 22, 2025 $ 4.4
+4.64%
$ 44 million $ 1,063
Jul 21, 2025 $ 4.2
+5.12%
$ 42.05 million $ 303
Jul 20, 2025 $ 4
+0.00%
$ 40 million $ 300
Jul 19, 2025 $ 4
-1.23%
$ 40 million $ 316
Jul 18, 2025 $ 4.05
+0.00%
$ 40.5 million $ 304
Jul 17, 2025 $ 4.05
+3.55%
$ 40.5 million $ 536