Price History - CSAP

Kembali ke Company
Ticker: CSAP
Company: Catur Sentosa Adiprana Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 507.69 562.45 507.69 532.58 204,122 0
05-Aug-2021 463.89 572.40 463.89 507.69 806,144 0
04-Aug-2021 491.77 491.77 461.90 461.90 64,190 0
03-Aug-2021 489.78 495.75 455.93 491.77 243,601 0
02-Aug-2021 422.08 512.67 422.08 489.78 1,120,867 0
30-Jul-2021 412.13 416.11 398.19 416.11 89,605 0
29-Jul-2021 416.11 418.10 414.12 414.12 12,958 0
28-Jul-2021 408.15 418.10 388.24 418.10 52,236 0
27-Jul-2021 398.19 424.07 398.19 410.14 364,045 0
26-Jul-2021 390.23 408.15 390.23 392.22 2,540,486 0
23-Jul-2021 398.19 398.19 388.24 396.20 68,710 0
22-Jul-2021 388.24 410.14 388.24 396.20 259,171 0
21-Jul-2021 392.22 392.22 388.24 388.24 4,520 0
19-Jul-2021 404.16 404.16 390.23 392.22 266,002 0
16-Jul-2021 404.16 408.15 398.19 404.16 221,099 0
15-Jul-2021 398.19 402.17 392.22 402.17 19,789 0
14-Jul-2021 394.21 394.21 394.21 394.21 11,753 0
13-Jul-2021 396.20 396.20 386.25 394.21 211,355 0
12-Jul-2021 408.15 408.15 404.16 404.16 200 0
09-Jul-2021 406.16 406.16 396.20 404.16 2,410 0
08-Jul-2021 396.20 406.16 396.20 406.16 7,433 0
07-Jul-2021 396.20 406.16 396.20 398.19 29,031 0
06-Jul-2021 422.08 422.08 398.19 404.16 19,287 0
05-Jul-2021 414.12 426.06 402.17 418.10 62,582 0
02-Jul-2021 416.11 418.10 400.18 402.17 12,054 0
01-Jul-2021 408.15 424.07 400.18 400.18 24,109 0
30-Jun-2021 402.17 404.16 402.17 404.16 1,607 0
29-Jun-2021 400.18 402.17 400.18 402.17 13,159 0
28-Jun-2021 400.18 400.18 400.18 400.18 4,118 0
25-Jun-2021 402.17 402.17 398.19 402.17 772,693 0
24-Jun-2021 408.15 408.15 400.18 402.17 42,291 0
23-Jun-2021 404.16 408.15 398.19 408.15 236,670 0
22-Jun-2021 408.15 408.15 398.19 404.16 1,018,404 0
21-Jun-2021 404.16 404.16 388.24 398.19 217,282 0