Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 570.00 580.00 565.00 580.00 1,203,300 0
06-Jun-2022 580.00 580.00 560.00 570.00 1,191,800 0
03-Jun-2022 575.00 585.00 570.00 580.00 1,289,900 0
02-Jun-2022 585.00 585.00 575.00 575.00 935,800 0
31-May-2022 580.00 590.00 575.00 585.00 1,178,900 0
30-May-2022 585.00 590.00 575.00 580.00 1,185,900 0
27-May-2022 575.00 585.00 575.00 585.00 910,400 0
25-May-2022 575.00 590.00 570.00 575.00 2,281,800 0
24-May-2022 585.00 585.00 575.00 575.00 1,029,600 0
23-May-2022 600.00 600.00 580.00 585.00 1,246,100 0
20-May-2022 585.00 595.00 580.00 595.00 1,686,400 0
19-May-2022 585.00 595.00 585.00 585.00 1,229,200 0
18-May-2022 585.00 595.00 580.00 585.00 1,107,100 0
17-May-2022 575.00 585.00 575.00 585.00 1,666,500 0
13-May-2022 570.00 575.00 565.00 575.00 1,615,000 0
12-May-2022 580.00 580.00 570.00 570.00 1,533,000 0
11-May-2022 575.00 580.00 570.00 580.00 1,142,200 0
10-May-2022 565.00 570.00 560.00 570.00 1,157,000 0
09-May-2022 580.00 580.00 570.00 570.00 1,120,700 0
28-Apr-2022 565.00 580.00 565.00 580.00 1,430,800 0
27-Apr-2022 565.00 565.00 555.00 560.00 1,082,800 0
26-Apr-2022 565.00 570.00 555.00 565.00 1,378,800 0
25-Apr-2022 565.00 570.00 550.00 565.00 1,873,600 0
22-Apr-2022 580.00 580.00 565.00 565.00 1,620,900 0
21-Apr-2022 570.00 580.00 570.00 575.00 1,440,100 0
20-Apr-2022 570.00 575.00 565.00 565.00 1,198,800 0
19-Apr-2022 575.00 575.00 565.00 570.00 1,645,900 0
18-Apr-2022 570.00 575.00 565.00 575.00 601,600 0
14-Apr-2022 580.00 580.00 565.00 570.00 1,415,800 0
13-Apr-2022 580.00 585.00 575.00 580.00 2,064,800 0
12-Apr-2022 585.00 590.00 575.00 580.00 1,370,600 0
11-Apr-2022 580.00 590.00 580.00 585.00 1,828,700 0
08-Apr-2022 575.00 585.00 570.00 580.00 1,285,400 0
07-Apr-2022 580.00 585.00 575.00 575.00 1,774,100 0
06-Apr-2022 580.00 585.00 575.00 580.00 1,509,400 0
05-Apr-2022 575.00 580.00 570.00 580.00 1,743,300 0
04-Apr-2022 565.00 575.00 560.00 575.00 1,322,800 0
01-Apr-2022 575.00 575.00 560.00 565.00 1,867,300 0
31-Mar-2022 580.00 585.00 575.00 575.00 1,644,000 0
30-Mar-2022 560.00 580.00 555.00 580.00 2,325,600 0
29-Mar-2022 565.00 570.00 555.00 560.00 1,481,700 0
28-Mar-2022 560.00 570.00 555.00 565.00 1,395,000 0
25-Mar-2022 565.00 590.00 560.00 560.00 3,413,600 0
24-Mar-2022 550.00 565.00 550.00 565.00 1,879,200 0
23-Mar-2022 550.00 550.00 545.00 550.00 1,155,100 0
22-Mar-2022 540.00 550.00 540.00 550.00 1,818,300 0
21-Mar-2022 545.00 550.00 540.00 540.00 1,486,400 0
18-Mar-2022 555.00 555.00 540.00 545.00 1,656,900 0
17-Mar-2022 560.00 565.00 555.00 555.00 2,000,300 0
16-Mar-2022 555.00 560.00 555.00 560.00 1,056,200 0
15-Mar-2022 570.00 575.00 550.00 555.00 2,496,200 0
14-Mar-2022 570.00 575.00 570.00 570.00 1,471,500 0
11-Mar-2022 565.00 575.00 565.00 570.00 1,673,700 0
10-Mar-2022 560.00 565.00 555.00 565.00 1,444,400 0
09-Mar-2022 555.00 560.00 555.00 560.00 1,358,200 0
08-Mar-2022 555.00 560.00 555.00 555.00 1,368,400 0
07-Mar-2022 560.00 565.00 550.00 555.00 1,132,700 0
04-Mar-2022 545.00 560.00 545.00 560.00 1,893,800 0
02-Mar-2022 555.00 555.00 545.00 545.00 1,774,200 0
01-Mar-2022 550.00 555.00 550.00 555.00 1,835,600 0
25-Feb-2022 535.00 550.00 535.00 550.00 2,378,400 0
24-Feb-2022 545.00 545.00 535.00 535.00 2,650,800 0
23-Feb-2022 545.00 555.00 540.00 545.00 2,417,100 0
22-Feb-2022 560.00 560.00 545.00 545.00 2,265,000 0
21-Feb-2022 565.00 575.00 560.00 560.00 2,592,100 0
18-Feb-2022 560.00 570.00 555.00 565.00 2,514,500 0
17-Feb-2022 560.00 575.00 560.00 560.00 2,803,600 0
16-Feb-2022 550.00 560.00 550.00 560.00 1,226,800 0
15-Feb-2022 540.00 550.00 540.00 550.00 1,614,300 0
14-Feb-2022 545.00 545.00 540.00 540.00 1,650,600 0
11-Feb-2022 560.00 560.00 540.00 545.00 1,491,900 0
10-Feb-2022 560.00 560.00 550.00 555.00 1,720,600 0
09-Feb-2022 560.00 565.00 555.00 560.00 1,310,500 0
08-Feb-2022 555.00 565.00 555.00 560.00 1,738,300 0
07-Feb-2022 550.00 555.00 550.00 555.00 1,319,500 0
04-Feb-2022 540.00 550.00 535.00 550.00 1,287,600 0
03-Feb-2022 550.00 550.00 540.00 540.00 1,407,200 0
02-Feb-2022 545.00 550.00 545.00 550.00 1,544,400 0
31-Jan-2022 555.00 555.00 540.00 545.00 1,367,800 0
28-Jan-2022 540.00 550.00 540.00 550.00 1,552,100 0
27-Jan-2022 530.00 540.00 530.00 540.00 1,741,400 0
26-Jan-2022 525.00 530.00 515.00 530.00 2,096,100 0
25-Jan-2022 530.00 535.00 520.00 525.00 2,758,300 0
24-Jan-2022 540.00 540.00 530.00 530.00 1,810,200 0
21-Jan-2022 535.00 570.00 535.00 540.00 3,033,600 0
20-Jan-2022 530.00 540.00 525.00 535.00 1,563,500 0
19-Jan-2022 525.00 535.00 520.00 530.00 1,863,500 0
18-Jan-2022 530.00 530.00 525.00 525.00 2,264,600 0
17-Jan-2022 535.00 540.00 525.00 530.00 2,628,400 0
14-Jan-2022 530.00 545.00 530.00 535.00 2,326,600 0
13-Jan-2022 525.00 530.00 520.00 530.00 2,640,200 0
12-Jan-2022 520.00 530.00 520.00 525.00 2,195,400 0
11-Jan-2022 530.00 535.00 520.00 520.00 1,542,700 0
10-Jan-2022 525.00 530.00 525.00 530.00 1,255,600 0
07-Jan-2022 515.00 525.00 510.00 525.00 1,549,800 0
06-Jan-2022 525.00 530.00 515.00 515.00 984,000 0
05-Jan-2022 535.00 540.00 520.00 525.00 1,428,200 0
04-Jan-2022 540.00 545.00 530.00 535.00 1,621,100 0
03-Jan-2022 530.00 545.00 530.00 540.00 1,460,600 0
30-Dec-2021 525.00 530.00 515.00 530.00 2,120,700 0