Price History - CSAP

Kembali ke Company
Ticker: CSAP
Company: Catur Sentosa Adiprana Tbk
Date Open High Low Close Volume Value
29-Dec-2021 517.65 567.42 495.75 495.75 1,695,666 0
28-Dec-2021 567.42 577.38 532.58 532.58 750,292 0
27-Dec-2021 557.47 572.40 532.58 567.42 425,423 0
24-Dec-2021 577.38 577.38 562.45 567.42 18,081 0
23-Dec-2021 557.47 572.40 552.49 567.42 67,002 0
22-Dec-2021 577.38 582.36 557.47 572.40 28,729 0
21-Dec-2021 577.38 582.36 577.38 577.38 103,970 0
20-Dec-2021 582.36 582.36 552.49 582.36 9,744 0
17-Dec-2021 562.45 582.36 562.45 582.36 57,158 0
16-Dec-2021 567.42 582.36 547.51 562.45 41,286 0
15-Dec-2021 567.42 567.42 552.49 552.49 16,876 0
14-Dec-2021 572.40 572.40 547.51 552.49 91,312 0
13-Dec-2021 582.36 587.33 547.51 572.40 147,567 0
10-Dec-2021 572.40 582.36 562.45 562.45 101,056 0
09-Dec-2021 537.56 577.38 537.56 572.40 39,177 0
08-Dec-2021 567.42 567.42 542.54 567.42 281,472 0
07-Dec-2021 577.38 577.38 547.51 567.42 109,294 0
06-Dec-2021 577.38 587.33 557.47 577.38 137,019 0
03-Dec-2021 557.47 582.36 552.49 577.38 145,156 0
02-Dec-2021 537.56 562.45 532.58 547.51 134,106 0
01-Dec-2021 542.54 547.51 537.56 537.56 150,681 0
30-Nov-2021 522.63 557.47 522.63 532.58 306,887 0
29-Nov-2021 547.51 547.51 512.67 522.63 515,832 0
26-Nov-2021 587.33 587.33 547.51 547.51 373,689 0
25-Nov-2021 587.33 587.33 557.47 567.42 290,111 0
24-Nov-2021 582.36 592.31 577.38 577.38 140,836 0
23-Nov-2021 577.38 592.31 577.38 582.36 372,082 0
22-Nov-2021 587.33 592.31 577.38 577.38 259,171 0
19-Nov-2021 577.38 582.36 572.40 577.38 231,948 0
18-Nov-2021 562.45 577.38 562.45 577.38 116,426 0
17-Nov-2021 572.40 577.38 547.51 577.38 155,402 0
16-Nov-2021 577.38 577.38 567.42 572.40 91,815 0
15-Nov-2021 577.38 577.38 557.47 577.38 10,547 0
12-Nov-2021 577.38 577.38 562.45 577.38 12,556 0
11-Nov-2021 557.47 582.36 557.47 577.38 218,789 0
10-Nov-2021 537.56 567.42 527.60 557.47 186,141 0
09-Nov-2021 557.47 567.42 537.56 537.56 191,666 0
08-Nov-2021 572.40 572.40 557.47 567.42 59,167 0
05-Nov-2021 547.51 572.40 547.51 572.40 29,734 0
04-Nov-2021 547.51 557.47 542.54 552.49 81,669 0
03-Nov-2021 547.51 562.45 537.56 547.51 111,202 0
02-Nov-2021 567.42 567.42 542.54 547.51 27,725 0
01-Nov-2021 577.38 577.38 552.49 552.49 103,769 0
29-Oct-2021 552.49 557.47 537.56 552.49 139,731 0
28-Oct-2021 547.51 587.33 537.56 547.51 417,186 0
27-Oct-2021 532.58 547.51 522.63 547.51 121,650 0
26-Oct-2021 567.42 572.40 532.58 532.58 164,242 0
25-Oct-2021 567.42 567.42 567.42 567.42 43,195 0
22-Oct-2021 562.45 567.42 547.51 567.42 140,234 0
21-Oct-2021 562.45 567.42 557.47 562.45 217,181 0
19-Oct-2021 552.49 562.45 552.49 562.45 129,284 0
18-Oct-2021 532.58 552.49 532.58 552.49 302,467 0
15-Oct-2021 537.56 537.56 522.63 527.60 149,074 0
14-Oct-2021 537.56 547.51 522.63 527.60 158,717 0
13-Oct-2021 532.58 547.51 527.60 532.58 74,436 0
12-Oct-2021 502.72 547.51 495.75 532.58 314,120 0
11-Oct-2021 497.74 547.51 497.74 532.58 147,165 0
08-Oct-2021 502.72 502.72 493.76 497.74 205,428 0
07-Oct-2021 532.58 547.51 502.72 502.72 106,380 0
06-Oct-2021 512.67 547.51 512.67 537.56 151,585 0
05-Oct-2021 532.58 552.49 522.63 522.63 40,483 0
04-Oct-2021 547.51 552.49 517.65 547.51 91,312 0
01-Oct-2021 547.51 547.51 532.58 547.51 15,369 0
30-Sep-2021 542.54 547.51 532.58 547.51 24,510 0
29-Sep-2021 547.51 552.49 542.54 542.54 14,967 0
28-Sep-2021 542.54 552.49 527.60 552.49 11,652 0
27-Sep-2021 542.54 552.49 542.54 542.54 43,697 0
24-Sep-2021 547.51 547.51 532.58 542.54 18,784 0
23-Sep-2021 552.49 552.49 537.56 547.51 11,451 0
22-Sep-2021 547.51 552.49 527.60 552.49 1,908 0
21-Sep-2021 547.51 547.51 547.51 547.51 2,913 0
20-Sep-2021 552.49 552.49 547.51 547.51 15,871 0
17-Sep-2021 542.54 552.49 542.54 547.51 83,276 0
16-Sep-2021 522.63 547.51 522.63 542.54 16,474 0
15-Sep-2021 547.51 547.51 542.54 542.54 12,757 0
14-Sep-2021 547.51 547.51 537.56 547.51 16,273 0
13-Sep-2021 547.51 547.51 547.51 547.51 100 0
10-Sep-2021 562.45 562.45 547.51 547.51 221,903 0
09-Sep-2021 557.47 557.47 547.51 547.51 102,563 0
08-Sep-2021 552.49 562.45 552.49 552.49 35,661 0
07-Sep-2021 552.49 552.49 542.54 552.49 75,139 0
06-Sep-2021 547.51 552.49 527.60 552.49 55,450 0
03-Sep-2021 542.54 547.51 537.56 542.54 64,089 0
02-Sep-2021 532.58 542.54 532.58 542.54 320,649 0
01-Sep-2021 527.60 542.54 527.60 542.54 38,875 0
31-Aug-2021 527.60 542.54 527.60 532.58 413,670 0
30-Aug-2021 527.60 537.56 495.75 537.56 291,819 0
27-Aug-2021 517.65 527.60 487.78 527.60 59,167 0
26-Aug-2021 527.60 527.60 517.65 517.65 144,553 0
25-Aug-2021 547.51 572.40 522.63 527.60 102,262 0
24-Aug-2021 542.54 552.49 507.69 512.67 41,788 0
23-Aug-2021 552.49 562.45 517.65 542.54 42,291 0
20-Aug-2021 527.60 567.42 512.67 552.49 161,932 0
19-Aug-2021 502.72 547.51 495.75 527.60 231,546 0
18-Aug-2021 527.60 552.49 491.77 497.74 214,971 0
16-Aug-2021 557.47 562.45 522.63 527.60 612,469 0
13-Aug-2021 597.29 597.29 557.47 557.47 277,052 0
12-Aug-2021 592.31 597.29 557.47 597.29 134,508 0
10-Aug-2021 567.42 592.31 547.51 592.31 379,716 0
09-Aug-2021 522.63 577.38 522.63 567.42 675,353 0