Price History - CSAP

Kembali ke Company
Ticker: CSAP
Company: Catur Sentosa Adiprana Tbk
Date Open High Low Close Volume Value
16-Mar-2023 736.65 736.65 726.70 736.65 55,350 0
15-Mar-2023 726.70 736.65 726.70 736.65 201,109 0
14-Mar-2023 716.74 726.70 711.77 726.70 93,522 0
13-Mar-2023 726.70 726.70 726.70 726.70 703 0
10-Mar-2023 726.70 731.68 721.72 726.70 24,109 0
09-Mar-2023 741.63 741.63 716.74 726.70 5,926 0
08-Mar-2023 736.65 776.47 716.74 741.63 146,160 0
07-Mar-2023 721.72 786.43 721.72 731.68 31,542 0
06-Mar-2023 731.68 746.61 716.74 721.72 50,428 0
03-Mar-2023 766.52 766.52 721.72 721.72 63,185 0
02-Mar-2023 776.47 776.47 771.50 771.50 1,808 0
01-Mar-2023 756.56 781.45 756.56 776.47 182,525 0
28-Feb-2023 796.38 796.38 756.56 756.56 49,523 0
27-Feb-2023 786.43 801.36 766.52 796.38 164,744 0
24-Feb-2023 791.41 796.38 771.50 791.41 1,089,827 0
23-Feb-2023 706.79 796.38 701.81 796.38 587,556 0
22-Feb-2023 726.70 731.68 711.77 711.77 94,627 0
21-Feb-2023 691.86 741.63 647.06 726.70 577,912 0
20-Feb-2023 676.93 701.81 676.93 691.86 97,340 0
17-Feb-2023 706.79 706.79 661.99 681.90 410,958 0
16-Feb-2023 716.74 716.74 691.86 706.79 265,299 0
15-Feb-2023 711.77 716.74 701.81 716.74 179,712 0
14-Feb-2023 706.79 731.68 706.79 711.77 70,719 0
13-Feb-2023 706.79 711.77 701.81 701.81 66,500 0
10-Feb-2023 706.79 711.77 706.79 706.79 20,392 0
09-Feb-2023 696.84 726.70 696.84 706.79 111,102 0
08-Feb-2023 711.77 711.77 701.81 706.79 624,825 0
07-Feb-2023 706.79 721.72 696.84 711.77 60,975 0
06-Feb-2023 701.81 731.68 696.84 706.79 243,099 0
03-Feb-2023 726.70 736.65 701.81 701.81 343,854 0
02-Feb-2023 741.63 741.63 721.72 736.65 53,642 0
01-Feb-2023 751.59 766.52 716.74 721.72 202,113 0
31-Jan-2023 781.45 781.45 726.70 726.70 673,947 0
30-Jan-2023 791.41 791.41 771.50 776.47 958,232 0
27-Jan-2023 771.50 786.43 766.52 781.45 60,674 0
26-Jan-2023 776.47 776.47 766.52 771.50 3,013 0
25-Jan-2023 791.41 796.38 766.52 771.50 4,821 0
24-Jan-2023 771.50 796.38 766.52 791.41 33,451 0
20-Jan-2023 791.41 791.41 766.52 771.50 113,010 0
19-Jan-2023 776.47 776.47 761.54 766.52 115,522 0
18-Jan-2023 771.50 771.50 771.50 771.50 0 0
17-Jan-2023 791.41 791.41 766.52 771.50 234,660 0
16-Jan-2023 796.38 801.36 786.43 786.43 256,258 0
13-Jan-2023 781.45 791.41 781.45 781.45 124,764 0
12-Jan-2023 776.47 796.38 761.54 766.52 40,081 0
11-Jan-2023 761.54 776.47 756.56 756.56 167,557 0
10-Jan-2023 761.54 761.54 756.56 761.54 195,684 0
09-Jan-2023 766.52 766.52 756.56 761.54 197,794 0
06-Jan-2023 756.56 776.47 756.56 776.47 93,924 0
05-Jan-2023 776.47 781.45 756.56 756.56 163,338 0
04-Jan-2023 781.45 786.43 761.54 781.45 143,348 0
03-Jan-2023 781.45 781.45 771.50 771.50 10,849 0
02-Jan-2023 811.32 811.32 776.47 796.38 23,204 0
30-Dec-2022 751.59 881.00 731.68 811.32 1,950,217 0
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