Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 400.00 404.00 400.00 400.00 9,200 0
05-Aug-2021 400.00 400.00 392.00 400.00 10,200 0
04-Aug-2021 400.00 400.00 398.00 400.00 2,900 0
03-Aug-2021 400.00 400.00 400.00 400.00 1,000 0
02-Aug-2021 400.00 402.00 400.00 400.00 9,000 0
30-Jul-2021 402.00 402.00 402.00 402.00 200 0
29-Jul-2021 394.00 402.00 394.00 402.00 200 0
28-Jul-2021 392.00 394.00 392.00 394.00 200 0
27-Jul-2021 396.00 396.00 392.00 392.00 25,200 0
26-Jul-2021 392.00 394.00 392.00 392.00 25,600 0
23-Jul-2021 392.00 392.00 392.00 392.00 20,200 0
22-Jul-2021 402.00 402.00 392.00 392.00 11,100 0
21-Jul-2021 404.00 404.00 402.00 402.00 11,800 0
19-Jul-2021 392.00 404.00 392.00 404.00 29,200 0
16-Jul-2021 392.00 392.00 392.00 392.00 1,000 0
15-Jul-2021 392.00 392.00 392.00 392.00 500 0
14-Jul-2021 400.00 400.00 392.00 392.00 2,700 0
13-Jul-2021 404.00 404.00 402.00 402.00 1,600 0
12-Jul-2021 404.00 404.00 404.00 404.00 2,400 0
09-Jul-2021 394.00 394.00 394.00 394.00 2,300 0
08-Jul-2021 404.00 406.00 394.00 394.00 52,500 0
07-Jul-2021 396.00 400.00 396.00 400.00 4,000 0
06-Jul-2021 402.00 402.00 396.00 396.00 30,200 0
05-Jul-2021 402.00 402.00 400.00 402.00 33,700 0
02-Jul-2021 400.00 400.00 400.00 400.00 100 0
01-Jul-2021 398.00 398.00 398.00 398.00 100 0
30-Jun-2021 402.00 402.00 394.00 394.00 69,700 0
29-Jun-2021 398.00 402.00 398.00 402.00 200 0
28-Jun-2021 400.00 400.00 398.00 398.00 300 0
25-Jun-2021 400.00 400.00 400.00 400.00 300 0
24-Jun-2021 400.00 400.00 400.00 400.00 0 0
23-Jun-2021 400.00 400.00 400.00 400.00 6,100 0
22-Jun-2021 396.00 400.00 396.00 400.00 9,800 0
21-Jun-2021 402.00 402.00 396.00 396.00 7,600 0