Price History - CSAP

Kembali ke Company
Ticker: CSAP
Company: Catur Sentosa Adiprana Tbk
Date Open High Low Close Volume Value
06-Jun-2023 661.99 661.99 607.24 661.99 554,507 0
05-Jun-2023 686.88 686.88 657.02 666.97 145,256 0
31-May-2023 686.88 686.88 681.90 686.88 83,577 0
30-May-2023 676.93 701.81 676.93 686.88 146,361 0
29-May-2023 701.81 701.81 676.93 681.90 250,432 0
26-May-2023 647.06 696.84 647.06 686.88 495,339 0
25-May-2023 666.97 666.97 622.17 647.06 402,620 0
24-May-2023 676.93 676.93 666.97 666.97 31,442 0
23-May-2023 686.88 686.88 666.97 666.97 81,166 0
22-May-2023 681.90 691.86 681.90 691.86 15,972 0
19-May-2023 681.90 696.84 681.90 681.90 95,130 0
17-May-2023 696.84 696.84 661.99 681.90 9,241 0
16-May-2023 691.86 696.84 686.88 696.84 50,227 0
15-May-2023 691.86 701.81 691.86 696.84 246,916 0
12-May-2023 696.84 696.84 696.84 696.84 37,871 0
11-May-2023 706.79 706.79 701.81 701.81 1,808 0
10-May-2023 701.81 701.81 701.81 701.81 602 0
09-May-2023 701.81 711.77 701.81 706.79 36,364 0
08-May-2023 696.84 696.84 691.86 696.84 7,634 0
05-May-2023 701.81 701.81 701.81 701.81 11,250 0
04-May-2023 711.77 711.77 701.81 701.81 3,013 0
03-May-2023 706.79 716.74 701.81 706.79 14,465 0
02-May-2023 721.72 726.70 701.81 721.72 12,054 0
28-Apr-2023 721.72 721.72 716.74 721.72 37,268 0
27-Apr-2023 736.65 736.65 701.81 716.74 82,171 0
26-Apr-2023 736.65 736.65 711.77 721.72 36,364 0
18-Apr-2023 726.70 741.63 716.74 736.65 4,721 0
17-Apr-2023 741.63 751.59 736.65 741.63 13,360 0
14-Apr-2023 761.54 761.54 711.77 741.63 245,710 0
13-Apr-2023 751.59 756.56 741.63 756.56 15,469 0
12-Apr-2023 751.59 751.59 741.63 751.59 154,900 0
11-Apr-2023 736.65 751.59 736.65 741.63 8,036 0
10-Apr-2023 736.65 761.54 736.65 736.65 335,717 0
06-Apr-2023 726.70 731.68 726.70 731.68 7,935 0
05-Apr-2023 741.63 751.59 726.70 741.63 164,343 0
04-Apr-2023 736.65 741.63 731.68 741.63 72,126 0
03-Apr-2023 746.61 761.54 721.72 731.68 593,985 0
31-Mar-2023 771.50 771.50 771.50 771.50 41,889 0
30-Mar-2023 776.47 776.47 766.52 771.50 341,644 0
29-Mar-2023 751.59 781.45 736.65 771.50 1,574,820 0
28-Mar-2023 736.65 751.59 736.65 751.59 953,712 0
27-Mar-2023 736.65 741.63 736.65 736.65 124,362 0
24-Mar-2023 726.70 771.50 726.70 736.65 14,063 0
21-Mar-2023 721.72 736.65 721.72 721.72 2,209 0
20-Mar-2023 721.72 721.72 721.72 721.72 160,324 0
17-Mar-2023 726.70 726.70 696.84 721.72 293,426 0
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