Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 535.00 540.00 520.00 525.00 1,727,800 0
28-Dec-2021 525.00 540.00 525.00 535.00 2,065,700 0
27-Dec-2021 520.00 530.00 520.00 525.00 2,096,000 0
24-Dec-2021 530.00 535.00 520.00 520.00 2,841,000 0
23-Dec-2021 525.00 535.00 525.00 530.00 1,431,100 0
22-Dec-2021 530.00 535.00 520.00 525.00 2,238,600 0
21-Dec-2021 515.00 530.00 515.00 530.00 2,652,300 0
20-Dec-2021 505.00 520.00 505.00 510.00 2,225,800 0
17-Dec-2021 525.00 530.00 505.00 505.00 1,838,500 0
16-Dec-2021 535.00 535.00 520.00 525.00 2,743,900 0
15-Dec-2021 525.00 535.00 525.00 530.00 2,687,100 0
14-Dec-2021 540.00 540.00 525.00 525.00 2,567,800 0
13-Dec-2021 535.00 545.00 530.00 535.00 3,824,200 0
10-Dec-2021 540.00 540.00 520.00 530.00 5,440,400 0
09-Dec-2021 540.00 545.00 525.00 535.00 5,379,600 0
08-Dec-2021 530.00 545.00 530.00 535.00 6,409,900 0
07-Dec-2021 520.00 535.00 515.00 530.00 5,879,500 0
06-Dec-2021 505.00 520.00 500.00 515.00 3,849,200 0
03-Dec-2021 510.00 510.00 496.00 500.00 3,997,500 0
02-Dec-2021 494.00 505.00 494.00 505.00 4,582,800 0
01-Dec-2021 498.00 505.00 494.00 494.00 5,211,500 0
30-Nov-2021 505.00 510.00 496.00 498.00 4,701,600 0
29-Nov-2021 492.00 500.00 490.00 500.00 5,379,700 0
26-Nov-2021 488.00 490.00 484.00 490.00 3,602,600 0
25-Nov-2021 484.00 492.00 480.00 488.00 3,909,600 0
24-Nov-2021 474.00 482.00 472.00 482.00 4,795,900 0
23-Nov-2021 474.00 476.00 472.00 474.00 3,362,700 0
22-Nov-2021 476.00 476.00 472.00 472.00 3,038,600 0
19-Nov-2021 472.00 474.00 470.00 474.00 4,414,600 0
18-Nov-2021 470.00 474.00 468.00 472.00 7,223,100 0
17-Nov-2021 474.00 476.00 470.00 470.00 4,369,900 0
16-Nov-2021 466.00 472.00 466.00 472.00 23,943,000 0
15-Nov-2021 466.00 466.00 464.00 464.00 1,861,900 0
12-Nov-2021 470.00 472.00 464.00 466.00 768,400 0
11-Nov-2021 470.00 472.00 468.00 470.00 2,810,700 0
10-Nov-2021 468.00 470.00 466.00 470.00 1,841,600 0
09-Nov-2021 454.00 468.00 452.00 466.00 9,799,700 0
08-Nov-2021 450.00 456.00 442.00 454.00 2,247,900 0
05-Nov-2021 452.00 456.00 448.00 448.00 2,930,800 0
04-Nov-2021 434.00 450.00 426.00 450.00 4,462,200 0
03-Nov-2021 410.00 464.00 410.00 430.00 4,077,700 0
02-Nov-2021 418.00 422.00 412.00 412.00 821,500 0
01-Nov-2021 420.00 420.00 414.00 418.00 215,300 0
29-Oct-2021 398.00 438.00 398.00 420.00 1,633,900 0
28-Oct-2021 400.00 400.00 396.00 400.00 1,553,600 0
27-Oct-2021 398.00 402.00 398.00 402.00 1,573,200 0
26-Oct-2021 400.00 400.00 396.00 398.00 130,800 0
25-Oct-2021 400.00 400.00 396.00 396.00 36,800 0
22-Oct-2021 394.00 400.00 394.00 400.00 273,500 0
21-Oct-2021 400.00 404.00 394.00 394.00 415,800 0
19-Oct-2021 392.00 402.00 366.00 398.00 1,024,900 0
18-Oct-2021 392.00 396.00 366.00 392.00 776,700 0
15-Oct-2021 424.00 426.00 392.00 392.00 2,445,400 0
14-Oct-2021 406.00 424.00 398.00 420.00 1,005,166,900 0