Stock listing
IDX:NINE PT Techno9 Indonesia Tbk Saham
Follow PT Techno9 Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:NINE
60.00 IDR -5.00 (-7.7%)
Close on Oct 30, 2026
- Day range
- 59.00 – 67.00 IDROct 30, 2026
- Volume
- 12.04M sharesOct 30, 2026
- Market cap
- 129.4B IDRAt the close on Oct 30, 2026 · price × 2.16B shares outstanding
- 52-week range
- 54.00 – 358.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.26B IDRMedian day 10.96M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:NINE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 60.00 | -5.00 | -7.7% | 65.00 | 67.00 | 59.00 | 12,036,400 | |
| 65.00 | -4.00 | -5.8% | 69.00 | 71.00 | 64.00 | 6,565,200 | |
| 69.00 | -4.00 | -5.5% | 74.00 | 77.00 | 66.00 | 21,313,800 | |
| 73.00 | -6.00 | -7.6% | 79.00 | 81.00 | 72.00 | 12,636,600 | |
| 79.00 | +3.00 | +3.9% | 79.00 | 83.00 | 77.00 | 12,484,500 | |
| 76.00 | +3.00 | +4.1% | 73.00 | 80.00 | 73.00 | 7,393,800 | |
| 73.00 | 0.00 | 0.0% | 71.00 | 77.00 | 67.00 | 7,780,500 | |
| 73.00 | 0.00 | 0.0% | 74.00 | 76.00 | 67.00 | 11,027,900 | |
| 73.00 | +6.00 | +9.0% | 67.00 | 73.00 | 61.00 | 18,523,900 | |
| 67.00 | -7.00 | -9.5% | 69.00 | 69.00 | 67.00 | 10,961,000 | |
| 74.00 | -8.00 | -9.8% | 80.00 | 80.00 | 74.00 | 4,390,500 | |
| 82.00 | -8.00 | -8.9% | 95.00 | 97.00 | 81.00 | 41,843,300 | |
| 90.00 | -1.00 | -1.1% | 100.00 | 100.00 | 87.00 | 98,117,900 | |
| 91.00 | +8.00 | +9.6% | 91.00 | 91.00 | 88.00 | 16,612,800 | |
| 83.00 | -3.00 | -3.5% | 87.00 | 92.00 | 80.00 | 19,550,600 | |
| 86.00 | +4.00 | +4.9% | 83.00 | 88.00 | 76.00 | 5,709,500 | |
| 82.00 | -3.00 | -3.5% | 82.00 | 89.00 | 79.00 | 5,095,600 | |
| 85.00 | +3.00 | +3.7% | 83.00 | 87.00 | 82.00 | 9,658,700 | |
| 82.00 | +4.00 | +5.1% | 80.00 | 83.00 | 77.00 | 7,380,100 | |
| 78.00 | +4.00 | +5.4% | 75.00 | 80.00 | 74.00 | 6,727,100 | |
| 74.00 | -5.00 | -6.3% | 79.00 | 80.00 | 72.00 | 19,828,200 | |
| 79.00 | -2.00 | -2.5% | 82.00 | 83.00 | 77.00 | 4,933,700 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 85.00 | 79.00 | 7,493,000 | |
| 81.00 | -3.00 | -3.6% | 88.00 | 92.00 | 77.00 | 15,282,800 | |
| 84.00 | +7.00 | +9.1% | 77.00 | 84.00 | 70.00 | 21,408,900 | |
| 77.00 | -8.00 | -9.4% | 84.00 | 86.00 | 77.00 | 23,154,900 | |
| 85.00 | +5.00 | +6.3% | 79.00 | 87.00 | 79.00 | 10,071,500 | |
| 80.00 | -1.00 | -1.2% | 81.00 | 83.00 | 73.00 | 13,754,400 | |
| 81.00 | -4.00 | -4.7% | 85.00 | 86.00 | 80.00 | 6,874,100 | |
| 85.00 | 0.00 | 0.0% | 85.00 | 87.00 | 83.00 | 5,715,000 | |
| 85.00 | -3.00 | -3.4% | 87.00 | 90.00 | 83.00 | 11,629,100 | |
| 88.00 | +6.00 | +7.3% | 82.00 | 90.00 | 82.00 | 22,316,100 | |
| 82.00 | -5.00 | -5.7% | 88.00 | 89.00 | 82.00 | 9,147,700 | |
| 87.00 | -3.00 | -3.3% | 90.00 | 91.00 | 86.00 | 9,604,900 | |
| 90.00 | -4.00 | -4.3% | 94.00 | 96.00 | 87.00 | 20,439,100 | |
| 94.00 | 0.00 | 0.0% | 95.00 | 96.00 | 92.00 | 4,670,200 | |
| 94.00 | -4.00 | -4.1% | 100.00 | 100.00 | 92.00 | 18,418,700 | |
| 98.00 | -4.00 | -3.9% | 110.00 | 110.00 | 97.00 | 18,419,900 | |
| 102.00 | +8.00 | +8.5% | 95.00 | 103.00 | 93.00 | 12,207,700 | |
| 94.00 | 0.00 | 0.0% | 95.00 | 97.00 | 92.00 | 5,335,500 | |
| 94.00 | -2.00 | -2.1% | 97.00 | 97.00 | 94.00 | 4,726,800 | |
| 96.00 | 0.00 | 0.0% | 98.00 | 100.00 | 94.00 | 6,284,200 | |
| 96.00 | +1.00 | +1.1% | 95.00 | 98.00 | 92.00 | 20,204,500 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 99.00 | 93.00 | 10,013,000 | |
| 95.00 | -1.00 | -1.0% | 98.00 | 100.00 | 91.00 | 7,683,800 | |
| 96.00 | -4.00 | -4.0% | 100.00 | 107.00 | 96.00 | 16,660,200 | |
| 100.00 | +9.00 | +9.9% | 82.00 | 100.00 | 82.00 | 27,001,900 | |
| 91.00 | -10.00 | -9.9% | 110.00 | 110.00 | 91.00 | 55,971,000 | |
| 101.00 | 0.00 | 0.0% | 101.00 | 101.00 | 101.00 | 0 | |
| 101.00 | +7.00 | +7.4% | 94.00 | 103.00 | 94.00 | 39,436,900 | |
| 94.00 | +8.00 | +9.3% | 86.00 | 94.00 | 86.00 | 31,524,000 | |
| 86.00 | +7.00 | +8.9% | 80.00 | 86.00 | 79.00 | 24,180,000 | |
| 79.00 | +2.00 | +2.6% | 77.00 | 80.00 | 75.00 | 10,121,000 | |
| 77.00 | +1.00 | +1.3% | 77.00 | 79.00 | 76.00 | 7,629,900 | |
| 76.00 | 0.00 | 0.0% | 76.00 | 76.00 | 76.00 | 0 | |
| 76.00 | 0.00 | 0.0% | 77.00 | 77.00 | 75.00 | 5,649,600 | |
| 76.00 | -2.00 | -2.6% | 78.00 | 80.00 | 76.00 | 3,917,000 | |
| 78.00 | +2.00 | +2.6% | 78.00 | 79.00 | 75.00 | 6,607,500 | |
| 76.00 | -2.00 | -2.6% | 78.00 | 83.00 | 74.00 | 18,143,100 | |
| 78.00 | +7.00 | +9.9% | 71.00 | 78.00 | 69.00 | 37,151,400 | |
| 71.00 | +2.00 | +2.9% | 72.00 | 72.00 | 67.00 | 10,530,200 | |
| 69.00 | -2.00 | -2.8% | 71.00 | 72.00 | 69.00 | 10,994,400 | |
| 71.00 | -2.00 | -2.7% | 73.00 | 74.00 | 70.00 | 13,607,400 | |
| 73.00 | +2.00 | +2.8% | 73.00 | 76.00 | 70.00 | 12,726,400 | |
| 71.00 | -2.00 | -2.7% | 73.00 | 75.00 | 69.00 | 7,928,500 | |
| 73.00 | -1.00 | -1.4% | 74.00 | 74.00 | 70.00 | 8,761,500 | |
| 74.00 | -1.00 | -1.3% | 75.00 | 76.00 | 73.00 | 4,998,200 |
- Ticker
- IDX:NINE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 27, 2026
Closed 69.00 (-5.5%) on Oct 28, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 27, 2026
Closed 69.00 (-5.5%) on Oct 28, 2026
Explanation on Request for Explanation of the Exchange
Oct 21, 2026
Closed 73.00 (0.0%) on Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 91.00 (+9.6%) on Oct 13, 2026
Disclosure of information to shareholders PT Techno9 Indonesia Tbk in connection with the proposed capital increase with pre-emptive rights i
Oct 12, 2026
Closed 91.00 (+9.6%) on Oct 13, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 12, 2026
Closed 91.00 (+9.6%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 82.00 (-3.5%) on Oct 8, 2026
Disclosure of Information Regarding the Establishment of a Subsidiary of the Company
Sep 25, 2026
Closed 84.00 (+9.1%) on Sep 28, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Diaudit
Jul 31, 2026
Closed 71.00 (-2.7%) on Aug 3, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 16, 2026
Closed 78.00 (+1.3%) on Jul 16, 2026
Financings
Rights offering of shares via capital increase with pre-emptive rights
Oct 12, 2026
Announced: rights offering
PT Techno9 Indonesia Tbk on 6ix
- News releases
- 22 in the last 12 months · 22 in all · newest Oct 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Techno9 Indonesia Tbk.