Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 420.00 426.00 392.00 406.00 735,242,500 0
12-Oct-2021 406.00 422.00 390.00 420.00 754,265,900 0
11-Oct-2021 412.00 412.00 390.00 410.00 5,607,000 0
08-Oct-2021 416.00 432.00 402.00 410.00 440,500 0
07-Oct-2021 444.00 550.00 416.00 416.00 3,585,600 0
06-Oct-2021 404.00 490.00 404.00 440.00 1,297,600 0
05-Oct-2021 392.00 392.00 392.00 392.00 200 0
04-Oct-2021 392.00 392.00 392.00 392.00 100 0
01-Oct-2021 394.00 394.00 394.00 394.00 0 0
30-Sep-2021 398.00 398.00 394.00 394.00 35,700 0
29-Sep-2021 398.00 398.00 398.00 398.00 0 0
28-Sep-2021 398.00 398.00 398.00 398.00 0 0
27-Sep-2021 398.00 398.00 398.00 398.00 0 0
24-Sep-2021 398.00 398.00 398.00 398.00 0 0
23-Sep-2021 398.00 398.00 398.00 398.00 0 0
22-Sep-2021 398.00 398.00 398.00 398.00 0 0
21-Sep-2021 398.00 398.00 398.00 398.00 0 0
20-Sep-2021 398.00 398.00 398.00 398.00 0 0
17-Sep-2021 398.00 398.00 398.00 398.00 2,600 0
16-Sep-2021 398.00 398.00 398.00 398.00 100 0
15-Sep-2021 398.00 398.00 398.00 398.00 200 0
14-Sep-2021 386.00 386.00 386.00 386.00 0 0
13-Sep-2021 386.00 386.00 386.00 386.00 0 0
10-Sep-2021 386.00 386.00 386.00 386.00 800 0
09-Sep-2021 386.00 386.00 386.00 386.00 0 0
08-Sep-2021 386.00 386.00 386.00 386.00 600 0
07-Sep-2021 394.00 402.00 386.00 386.00 900 0
06-Sep-2021 388.00 388.00 388.00 388.00 0 0
03-Sep-2021 404.00 404.00 386.00 388.00 1,900 0
02-Sep-2021 388.00 404.00 384.00 404.00 45,300 0
01-Sep-2021 386.00 386.00 386.00 386.00 0 0
31-Aug-2021 404.00 404.00 386.00 386.00 44,200 0
30-Aug-2021 400.00 400.00 400.00 400.00 200 0
27-Aug-2021 386.00 386.00 386.00 386.00 0 0
26-Aug-2021 388.00 388.00 386.00 386.00 24,700 0
25-Aug-2021 388.00 388.00 388.00 388.00 0 0
24-Aug-2021 402.00 402.00 388.00 388.00 200 0
23-Aug-2021 404.00 404.00 388.00 388.00 24,900 0
20-Aug-2021 392.00 392.00 388.00 388.00 102,300 0
19-Aug-2021 392.00 392.00 392.00 392.00 24,500 0
18-Aug-2021 392.00 392.00 392.00 392.00 100 0
16-Aug-2021 392.00 392.00 392.00 392.00 1,300 0
13-Aug-2021 392.00 392.00 392.00 392.00 7,900 0
12-Aug-2021 398.00 398.00 398.00 398.00 0 0
10-Aug-2021 398.00 398.00 398.00 398.00 500 0
09-Aug-2021 400.00 400.00 398.00 398.00 4,900 0