Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 800.00 800.00 775.00 785.00 144,024,300 0
25-Oct-2022 800.00 815.00 795.00 800.00 133,285,800 0
24-Oct-2022 785.00 810.00 785.00 800.00 145,617,900 0
21-Oct-2022 780.00 790.00 780.00 785.00 139,313,400 0
20-Oct-2022 775.00 790.00 770.00 780.00 138,532,700 0
19-Oct-2022 775.00 785.00 760.00 775.00 174,624,700 0
18-Oct-2022 765.00 775.00 760.00 775.00 151,034,400 0
17-Oct-2022 760.00 765.00 750.00 765.00 136,614,000 0
14-Oct-2022 760.00 765.00 740.00 760.00 139,949,700 0
13-Oct-2022 775.00 780.00 755.00 760.00 141,236,600 0
12-Oct-2022 780.00 800.00 770.00 775.00 134,239,900 0
11-Oct-2022 775.00 795.00 775.00 780.00 141,620,200 0
10-Oct-2022 775.00 780.00 765.00 775.00 132,077,300 0
07-Oct-2022 785.00 790.00 760.00 780.00 135,918,400 0
06-Oct-2022 735.00 790.00 735.00 785.00 143,049,600 0
05-Oct-2022 780.00 800.00 775.00 780.00 148,452,700 0
04-Oct-2022 775.00 785.00 765.00 780.00 168,712,300 0
03-Oct-2022 775.00 790.00 770.00 775.00 136,109,100 0
30-Sep-2022 770.00 775.00 755.00 775.00 122,078,900 0
29-Sep-2022 770.00 775.00 760.00 770.00 146,662,500 0
28-Sep-2022 770.00 780.00 760.00 770.00 144,138,700 0
27-Sep-2022 770.00 770.00 755.00 770.00 126,614,500 0
26-Sep-2022 780.00 785.00 765.00 770.00 184,147,000 0
23-Sep-2022 780.00 785.00 730.00 780.00 186,581,500 0
22-Sep-2022 785.00 790.00 770.00 780.00 171,955,100 0
21-Sep-2022 785.00 790.00 770.00 785.00 175,703,800 0
20-Sep-2022 790.00 805.00 775.00 785.00 159,344,800 0
19-Sep-2022 795.00 805.00 785.00 790.00 182,591,500 0
16-Sep-2022 805.00 810.00 785.00 795.00 160,488,000 0
15-Sep-2022 835.00 835.00 805.00 805.00 134,491,700 0
14-Sep-2022 835.00 855.00 830.00 835.00 126,072,200 0
13-Sep-2022 825.00 845.00 825.00 835.00 133,533,600 0
12-Sep-2022 825.00 830.00 805.00 825.00 156,177,500 0
09-Sep-2022 825.00 855.00 820.00 825.00 129,313,800 0
08-Sep-2022 820.00 830.00 810.00 825.00 130,537,900 0
07-Sep-2022 830.00 830.00 810.00 820.00 112,766,900 0
06-Sep-2022 845.00 850.00 820.00 830.00 107,344,500 0
05-Sep-2022 860.00 875.00 840.00 845.00 124,349,500 0
02-Sep-2022 865.00 885.00 855.00 860.00 104,141,200 0
01-Sep-2022 860.00 895.00 860.00 865.00 167,257,900 0
31-Aug-2022 845.00 870.00 835.00 860.00 150,581,300 0
30-Aug-2022 845.00 855.00 835.00 845.00 120,449,400 0
29-Aug-2022 845.00 865.00 840.00 845.00 106,388,500 0
26-Aug-2022 860.00 865.00 835.00 845.00 112,717,600 0
25-Aug-2022 880.00 885.00 855.00 860.00 109,290,200 0
24-Aug-2022 885.00 890.00 870.00 880.00 125,224,200 0
23-Aug-2022 885.00 905.00 875.00 885.00 123,547,700 0
22-Aug-2022 885.00 890.00 860.00 885.00 109,769,500 0
19-Aug-2022 885.00 915.00 880.00 885.00 119,670,900 0
18-Aug-2022 855.00 885.00 855.00 885.00 147,865,700 0
16-Aug-2022 850.00 870.00 845.00 855.00 149,034,500 0
15-Aug-2022 835.00 855.00 830.00 850.00 162,310,200 0
12-Aug-2022 815.00 845.00 815.00 840.00 163,523,600 0
11-Aug-2022 800.00 820.00 795.00 815.00 162,075,700 0
10-Aug-2022 805.00 825.00 795.00 800.00 165,261,400 0
09-Aug-2022 795.00 820.00 795.00 805.00 156,045,100 0
08-Aug-2022 800.00 805.00 785.00 795.00 176,558,400 0
05-Aug-2022 810.00 825.00 800.00 800.00 173,585,600 0
04-Aug-2022 820.00 820.00 795.00 810.00 168,223,500 0
03-Aug-2022 795.00 815.00 795.00 815.00 165,867,800 0
02-Aug-2022 805.00 810.00 790.00 795.00 130,577,400 0
01-Aug-2022 805.00 810.00 795.00 805.00 10,323,500 0
29-Jul-2022 805.00 815.00 800.00 805.00 7,074,900 0
28-Jul-2022 800.00 810.00 795.00 805.00 6,728,000 0
27-Jul-2022 795.00 800.00 790.00 800.00 9,571,700 0
26-Jul-2022 780.00 795.00 775.00 795.00 8,775,700 0
25-Jul-2022 785.00 790.00 775.00 780.00 6,454,400 0
22-Jul-2022 765.00 785.00 765.00 785.00 7,846,200 0
21-Jul-2022 775.00 775.00 755.00 765.00 6,729,600 0
20-Jul-2022 765.00 770.00 760.00 770.00 5,840,900 0
19-Jul-2022 745.00 760.00 740.00 760.00 7,854,200 0
18-Jul-2022 750.00 755.00 730.00 745.00 5,803,600 0
15-Jul-2022 740.00 750.00 735.00 750.00 6,500,900 0
14-Jul-2022 735.00 745.00 730.00 740.00 5,706,600 0
13-Jul-2022 735.00 735.00 725.00 735.00 7,743,400 0
12-Jul-2022 725.00 740.00 725.00 735.00 7,012,300 0
11-Jul-2022 730.00 730.00 715.00 725.00 5,781,500 0
08-Jul-2022 725.00 735.00 715.00 730.00 8,963,800 0
07-Jul-2022 710.00 720.00 700.00 720.00 6,773,200 0
06-Jul-2022 715.00 715.00 700.00 710.00 5,833,200 0
05-Jul-2022 690.00 715.00 685.00 715.00 8,946,000 0
04-Jul-2022 690.00 690.00 675.00 685.00 6,861,500 0
01-Jul-2022 700.00 700.00 680.00 690.00 5,944,800 0
30-Jun-2022 685.00 705.00 685.00 700.00 8,082,900 0
29-Jun-2022 680.00 685.00 665.00 685.00 8,127,900 0
28-Jun-2022 685.00 685.00 675.00 680.00 7,087,600 0
27-Jun-2022 690.00 695.00 680.00 685.00 5,871,000 0
24-Jun-2022 680.00 690.00 675.00 690.00 8,070,000 0
23-Jun-2022 670.00 685.00 655.00 680.00 8,405,100 0
22-Jun-2022 675.00 680.00 660.00 670.00 7,668,700 0
21-Jun-2022 655.00 675.00 655.00 675.00 6,983,700 0
20-Jun-2022 630.00 655.00 620.00 655.00 10,756,800 0
17-Jun-2022 635.00 635.00 615.00 630.00 6,531,200 0
16-Jun-2022 600.00 640.00 600.00 635.00 8,699,200 0
15-Jun-2022 615.00 615.00 600.00 600.00 7,453,100 0
14-Jun-2022 585.00 620.00 580.00 610.00 8,591,400 0
13-Jun-2022 585.00 595.00 570.00 580.00 8,621,600 0
10-Jun-2022 590.00 595.00 575.00 585.00 7,213,800 0
09-Jun-2022 595.00 605.00 585.00 590.00 5,266,400 0
08-Jun-2022 580.00 595.00 575.00 595.00 3,441,400 0