Price History - CSAP

Kembali ke Company
Ticker: CSAP
Company: Catur Sentosa Adiprana Tbk
Date Open High Low Close Volume Value
29-Dec-2022 741.63 756.56 736.65 751.59 319,544 0
28-Dec-2022 776.47 776.47 756.56 756.56 157,713 0
27-Dec-2022 786.43 786.43 771.50 776.47 786,857 0
26-Dec-2022 786.43 796.38 781.45 796.38 95,431 0
23-Dec-2022 796.38 801.36 786.43 796.38 97,340 0
22-Dec-2022 796.38 796.38 786.43 796.38 23,305 0
21-Dec-2022 786.43 796.38 786.43 796.38 275,144 0
20-Dec-2022 786.43 796.38 781.45 796.38 251,436 0
19-Dec-2022 791.41 796.38 786.43 796.38 65,897 0
16-Dec-2022 791.41 796.38 766.52 796.38 275,646 0
15-Dec-2022 791.41 796.38 756.56 796.38 988,770 0
14-Dec-2022 796.38 796.38 791.41 796.38 137,823 0
13-Dec-2022 776.47 801.36 746.61 796.38 340,137 0
12-Dec-2022 781.45 796.38 741.63 796.38 1,886,931 0
09-Dec-2022 776.47 796.38 776.47 796.38 42,793 0
08-Dec-2022 776.47 796.38 776.47 796.38 137,421 0
07-Dec-2022 796.38 796.38 781.45 796.38 198,397 0
06-Dec-2022 826.25 826.25 786.43 796.38 110,800 0
05-Dec-2022 816.29 826.25 806.34 816.29 322,156 0
02-Dec-2022 796.38 816.29 786.43 816.29 757,223 0
01-Dec-2022 791.41 791.41 776.47 791.41 359,927 0
30-Nov-2022 776.47 796.38 771.50 791.41 147,366 0
29-Nov-2022 796.38 806.34 771.50 776.47 121,348 0
28-Nov-2022 776.47 796.38 761.54 796.38 484,691 0
25-Nov-2022 771.50 781.45 771.50 776.47 41,889 0
24-Nov-2022 796.38 796.38 746.61 781.45 101,961 0
23-Nov-2022 796.38 806.34 791.41 801.36 242,898 0
22-Nov-2022 786.43 806.34 766.52 796.38 107,385 0
21-Nov-2022 786.43 801.36 731.68 786.43 2,260,118 0
18-Nov-2022 771.50 796.38 756.56 786.43 278,057 0
17-Nov-2022 781.45 791.41 766.52 771.50 274,641 0
16-Nov-2022 791.41 806.34 781.45 781.45 43,597 0
15-Nov-2022 811.32 811.32 791.41 811.32 3,616 0
14-Nov-2022 801.36 811.32 771.50 811.32 241,592 0
11-Nov-2022 811.32 811.32 781.45 801.36 21,396 0
10-Nov-2022 811.32 831.22 756.56 806.34 483,285 0
09-Nov-2022 826.25 841.18 796.38 811.32 13,259 0
08-Nov-2022 826.25 831.22 796.38 826.25 59,770 0
07-Nov-2022 806.34 831.22 771.50 831.22 374,995 0
04-Nov-2022 776.47 846.16 726.70 806.34 1,423,938 0
03-Nov-2022 811.32 846.16 776.47 776.47 638,386 0
02-Nov-2022 811.32 846.16 786.43 811.32 564,552 0
01-Nov-2022 811.32 846.16 791.41 811.32 810,163 0
31-Oct-2022 836.20 846.16 796.38 811.32 349,681 0
28-Oct-2022 851.13 861.09 816.29 841.18 120,946 0
27-Oct-2022 846.16 861.09 811.32 846.16 432,957 0
26-Oct-2022 861.09 861.09 836.20 836.20 250,733 0
25-Oct-2022 856.11 866.07 846.16 861.09 153,192 0
24-Oct-2022 871.04 871.04 841.18 856.11 229,035 0
21-Oct-2022 861.09 871.04 846.16 861.09 268,514 0
20-Oct-2022 831.22 866.07 811.32 861.09 689,115 0
19-Oct-2022 831.22 851.13 831.22 841.18 123,860 0
18-Oct-2022 821.27 861.09 821.27 846.16 1,093,343 0
17-Oct-2022 856.11 866.07 796.38 821.27 463,294 0
14-Oct-2022 841.18 861.09 826.25 856.11 196,990 0
13-Oct-2022 871.04 876.02 821.27 861.09 145,357 0
12-Oct-2022 846.16 871.04 826.25 871.04 553,803 0
11-Oct-2022 866.07 866.07 846.16 846.16 473,340 0
10-Oct-2022 846.16 866.07 791.41 861.09 971,994 0
07-Oct-2022 861.09 861.09 846.16 846.16 221,401 0
06-Oct-2022 836.20 861.09 836.20 861.09 411,058 0
05-Oct-2022 841.18 876.02 821.27 836.20 527,987 0
04-Oct-2022 841.18 846.16 816.29 831.22 44,199 0
03-Oct-2022 821.27 846.16 821.27 841.18 85,486 0
30-Sep-2022 846.16 866.07 801.36 821.27 272,532 0
29-Sep-2022 885.98 885.98 851.13 861.09 69,916 0
28-Sep-2022 871.04 885.98 866.07 885.98 290,011 0
27-Sep-2022 841.18 876.02 841.18 861.09 475,047 0
26-Sep-2022 861.09 861.09 831.22 851.13 457,568 0
23-Sep-2022 851.13 876.02 841.18 861.09 337,626 0
22-Sep-2022 821.27 856.11 821.27 851.13 598,305 0
21-Sep-2022 796.38 920.82 791.41 841.18 290,513 0
20-Sep-2022 791.41 806.34 791.41 801.36 326,074 0
19-Sep-2022 781.45 801.36 781.45 796.38 123,458 0
16-Sep-2022 796.38 816.29 766.52 786.43 669,024 0
15-Sep-2022 831.22 831.22 781.45 816.29 178,306 0
14-Sep-2022 831.22 836.20 806.34 826.25 232,149 0
13-Sep-2022 861.09 861.09 831.22 831.22 389,159 0
12-Sep-2022 856.11 876.02 831.22 861.09 99,349 0
09-Sep-2022 895.93 895.93 836.20 856.11 191,365 0
08-Sep-2022 826.25 965.61 806.34 895.93 141,138 0
07-Sep-2022 846.16 846.16 796.38 826.25 103,970 0
06-Sep-2022 851.13 856.11 801.36 831.22 904,991 0
05-Sep-2022 895.93 895.93 851.13 851.13 196,287 0
02-Sep-2022 895.93 895.93 876.02 895.93 65,797 0
01-Sep-2022 876.02 895.93 876.02 881.00 158,617 0
31-Aug-2022 836.20 955.66 796.38 876.02 651,646 0
30-Aug-2022 821.27 851.13 791.41 836.20 224,012 0
29-Aug-2022 796.38 851.13 771.50 826.25 339,535 0
26-Aug-2022 776.47 796.38 771.50 786.43 268,112 0
25-Aug-2022 796.38 801.36 776.47 791.41 58,263 0
24-Aug-2022 781.45 791.41 766.52 781.45 342,548 0
23-Aug-2022 776.47 786.43 766.52 781.45 79,157 0
22-Aug-2022 786.43 786.43 766.52 771.50 65,295 0
19-Aug-2022 766.52 791.41 766.52 786.43 138,928 0
18-Aug-2022 781.45 781.45 766.52 766.52 520,352 0
16-Aug-2022 816.29 831.22 776.47 781.45 1,434,686 0
15-Aug-2022 786.43 856.11 776.47 831.22 211,958 0
12-Aug-2022 786.43 846.16 771.50 796.38 99,248 0
11-Aug-2022 776.47 836.20 701.81 786.43 196,990 0