Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
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
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