Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 720.00 720.00 700.00 715.00 242,834,400 0
28-Dec-2022 725.00 730.00 710.00 720.00 269,279,600 0
27-Dec-2022 730.00 750.00 715.00 725.00 235,428,000 0
26-Dec-2022 720.00 730.00 705.00 730.00 300,726,600 0
23-Dec-2022 725.00 730.00 710.00 720.00 257,530,300 0
22-Dec-2022 725.00 725.00 705.00 725.00 302,190,700 0
21-Dec-2022 740.00 740.00 710.00 725.00 250,597,000 0
20-Dec-2022 760.00 765.00 735.00 740.00 243,063,300 0
19-Dec-2022 750.00 765.00 745.00 760.00 221,847,000 0
16-Dec-2022 735.00 750.00 725.00 750.00 285,864,800 0
15-Dec-2022 740.00 740.00 720.00 735.00 229,000,800 0
14-Dec-2022 745.00 765.00 735.00 740.00 284,909,300 0
13-Dec-2022 730.00 745.00 725.00 745.00 226,041,100 0
12-Dec-2022 725.00 740.00 715.00 730.00 270,832,100 0
09-Dec-2022 725.00 735.00 705.00 725.00 272,145,300 0
08-Dec-2022 735.00 740.00 710.00 725.00 259,684,200 0
07-Dec-2022 725.00 755.00 725.00 735.00 252,652,800 0
06-Dec-2022 725.00 735.00 710.00 725.00 303,598,300 0
05-Dec-2022 725.00 740.00 715.00 725.00 264,732,800 0
02-Dec-2022 740.00 740.00 715.00 725.00 239,384,000 0
01-Dec-2022 740.00 740.00 715.00 740.00 284,109,200 0
30-Nov-2022 745.00 755.00 730.00 740.00 291,252,900 0
29-Nov-2022 750.00 760.00 740.00 745.00 265,134,100 0
28-Nov-2022 760.00 760.00 745.00 750.00 153,296,000 0
25-Nov-2022 765.00 770.00 755.00 760.00 176,106,800 0
24-Nov-2022 765.00 765.00 750.00 765.00 154,860,700 0
23-Nov-2022 765.00 785.00 755.00 765.00 162,678,300 0
22-Nov-2022 765.00 775.00 755.00 765.00 144,602,900 0
21-Nov-2022 765.00 775.00 755.00 765.00 282,115,900 0
18-Nov-2022 760.00 770.00 755.00 765.00 305,248,000 0
17-Nov-2022 750.00 770.00 745.00 760.00 303,038,100 0
16-Nov-2022 745.00 755.00 730.00 750.00 306,098,800 0
15-Nov-2022 745.00 765.00 735.00 745.00 293,508,400 0
14-Nov-2022 740.00 745.00 725.00 745.00 146,760,600 0
11-Nov-2022 750.00 765.00 740.00 740.00 143,809,400 0
10-Nov-2022 755.00 755.00 735.00 750.00 162,825,700 0
09-Nov-2022 755.00 760.00 750.00 755.00 131,912,700 0
08-Nov-2022 755.00 760.00 745.00 755.00 151,050,900 0
07-Nov-2022 755.00 755.00 745.00 755.00 151,197,100 0
04-Nov-2022 760.00 760.00 745.00 755.00 148,301,100 0
03-Nov-2022 765.00 765.00 740.00 760.00 151,138,900 0
02-Nov-2022 765.00 770.00 760.00 765.00 150,172,500 0
01-Nov-2022 760.00 775.00 755.00 765.00 150,510,500 0
31-Oct-2022 760.00 765.00 750.00 760.00 148,783,900 0
28-Oct-2022 770.00 780.00 755.00 760.00 140,163,700 0
27-Oct-2022 785.00 785.00 755.00 770.00 148,880,700 0
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