Price History - CSAP

Kembali ke Company
Ticker: CSAP
Company: Catur Sentosa Adiprana Tbk
Date Open High Low Close Volume Value
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