Price History - CSAP

Kembali ke Company
Ticker: CSAP
Company: Catur Sentosa Adiprana Tbk
Date Open High Low Close Volume Value
09-Mar-2022 487.78 487.78 481.81 485.79 52,939 0
08-Mar-2022 487.78 497.74 485.79 493.76 7,634 0
07-Mar-2022 481.81 497.74 481.81 487.78 56,153 0
04-Mar-2022 477.83 497.74 457.92 493.76 380,922 0
02-Mar-2022 491.77 497.74 477.83 479.82 1,237,796 0
01-Mar-2022 497.74 507.69 491.77 491.77 400,912 0
25-Feb-2022 502.72 502.72 491.77 495.75 119,540 0
24-Feb-2022 517.65 517.65 491.77 497.74 350,384 0
23-Feb-2022 517.65 522.63 502.72 512.67 128,279 0
22-Feb-2022 522.63 522.63 502.72 507.69 103,266 0
21-Feb-2022 522.63 522.63 502.72 507.69 173,986 0
18-Feb-2022 517.65 527.60 512.67 522.63 36,766 0
17-Feb-2022 537.56 537.56 507.69 517.65 172,580 0
16-Feb-2022 507.69 532.58 507.69 522.63 25,917 0
15-Feb-2022 527.60 542.54 512.67 517.65 39,578 0
14-Feb-2022 512.67 527.60 507.69 512.67 327,782 0
11-Feb-2022 532.58 532.58 507.69 527.60 94,728 0
10-Feb-2022 527.60 542.54 507.69 507.69 161,329 0
09-Feb-2022 512.67 537.56 502.72 527.60 81,166 0
08-Feb-2022 507.69 512.67 497.74 512.67 104,271 0
07-Feb-2022 512.67 517.65 507.69 517.65 163,539 0
04-Feb-2022 502.72 517.65 489.78 512.67 426,729 0
03-Feb-2022 517.65 517.65 502.72 502.72 90,911 0
02-Feb-2022 517.65 517.65 502.72 502.72 30,939 0
31-Jan-2022 502.72 522.63 502.72 502.72 226,825 0
28-Jan-2022 493.76 517.65 493.76 502.72 203,017 0
27-Jan-2022 495.75 522.63 487.78 493.76 689,216 0
26-Jan-2022 495.75 497.74 495.75 497.74 766,364 0
25-Jan-2022 507.69 507.69 489.78 495.75 399,606 0
24-Jan-2022 497.74 497.74 493.76 495.75 392,072 0
21-Jan-2022 507.69 517.65 487.78 497.74 859,787 0
20-Jan-2022 497.74 527.60 495.75 497.74 443,203 0
19-Jan-2022 497.74 512.67 495.75 497.74 1,490,740 0
18-Jan-2022 507.69 517.65 491.77 497.74 268,514 0
17-Jan-2022 497.74 502.72 493.76 497.74 819,907 0
14-Jan-2022 497.74 497.74 489.78 497.74 486,198 0
13-Jan-2022 495.75 502.72 493.76 497.74 205,227 0
12-Jan-2022 532.58 552.49 495.75 495.75 2,118,277 0
11-Jan-2022 547.51 577.38 512.67 532.58 825,331 0
10-Jan-2022 517.65 562.45 497.74 547.51 1,035,280 0
07-Jan-2022 507.69 517.65 502.72 502.72 526,279 0
06-Jan-2022 512.67 517.65 487.78 502.72 817,094 0
05-Jan-2022 507.69 567.42 502.72 507.69 204,826 0
04-Jan-2022 502.72 512.67 495.75 507.69 842,107 0
03-Jan-2022 487.78 532.58 487.78 495.75 1,416,604 0
30-Dec-2021 512.67 567.42 487.78 487.78 1,350,506 0
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