Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
06-Feb-2025 610.00 620.00 600.00 620.00 9,262,800 0
05-Feb-2025 630.00 630.00 610.00 610.00 4,233,200 0
04-Feb-2025 665.00 665.00 625.00 625.00 2,238,300 0
03-Feb-2025 635.00 675.00 625.00 665.00 8,148,600 0
31-Jan-2025 625.00 650.00 620.00 635.00 2,571,700 0
30-Jan-2025 610.00 635.00 600.00 630.00 3,669,300 0
24-Jan-2025 590.00 610.00 585.00 610.00 5,457,200 0
23-Jan-2025 585.00 600.00 580.00 590.00 87,641,000 0
22-Jan-2025 560.00 590.00 560.00 585.00 4,246,900 0
21-Jan-2025 555.00 580.00 550.00 560.00 5,230,300 0
20-Jan-2025 555.00 570.00 545.00 555.00 3,796,100 0
17-Jan-2025 545.00 565.00 545.00 555.00 6,885,400 0
16-Jan-2025 545.00 565.00 540.00 545.00 3,688,800 0
15-Jan-2025 545.00 555.00 530.00 545.00 1,358,700 0
14-Jan-2025 545.00 560.00 540.00 545.00 3,019,100 0
13-Jan-2025 545.00 560.00 540.00 545.00 1,052,000 0
10-Jan-2025 550.00 565.00 535.00 545.00 2,615,000 0
09-Jan-2025 550.00 565.00 540.00 550.00 1,859,500 0
08-Jan-2025 560.00 575.00 545.00 550.00 3,155,700 0
07-Jan-2025 565.00 580.00 560.00 560.00 2,705,400 0
06-Jan-2025 570.00 585.00 565.00 565.00 3,050,700 0
03-Jan-2025 550.00 585.00 550.00 570.00 5,195,200 0
02-Jan-2025 565.00 575.00 550.00 565.00 3,323,100 0
30-Dec-2024 525.00 565.00 525.00 565.00 4,697,700 0
27-Dec-2024 525.00 540.00 520.00 525.00 2,338,000 0
24-Dec-2024 525.00 540.00 520.00 525.00 2,186,300 0
23-Dec-2024 520.00 535.00 515.00 525.00 2,834,000 0
20-Dec-2024 505.00 520.00 505.00 520.00 2,071,200 0
19-Dec-2024 505.00 515.00 500.00 505.00 1,405,200 0
18-Dec-2024 500.00 515.00 498.00 505.00 1,317,000 0
17-Dec-2024 520.00 520.00 500.00 500.00 1,722,100 0
16-Dec-2024 520.00 530.00 510.00 525.00 1,186,200 0
13-Dec-2024 520.00 530.00 510.00 520.00 1,499,600 0
12-Dec-2024 520.00 520.00 510.00 520.00 956,400 0
11-Dec-2024 515.00 520.00 510.00 520.00 641,200 0
10-Dec-2024 515.00 525.00 510.00 515.00 1,602,300 0
09-Dec-2024 520.00 525.00 515.00 515.00 1,091,200 0
06-Dec-2024 520.00 530.00 515.00 520.00 2,097,600 0
05-Dec-2024 525.00 525.00 515.00 520.00 620,600 0
04-Dec-2024 525.00 530.00 515.00 525.00 1,345,000 0
03-Dec-2024 520.00 530.00 510.00 525.00 3,214,400 0
02-Dec-2024 520.00 525.00 510.00 520.00 1,050,000 0
29-Nov-2024 510.00 520.00 505.00 520.00 622,700 0
28-Nov-2024 520.00 520.00 510.00 515.00 457,000 0
26-Nov-2024 520.00 520.00 510.00 520.00 421,800 0
25-Nov-2024 520.00 525.00 510.00 520.00 1,788,700 0
22-Nov-2024 520.00 525.00 510.00 520.00 1,290,000 0
21-Nov-2024 525.00 530.00 520.00 520.00 1,004,800 0
20-Nov-2024 525.00 530.00 520.00 525.00 1,270,700 0
19-Nov-2024 520.00 525.00 510.00 525.00 2,120,900 0
18-Nov-2024 510.00 525.00 505.00 520.00 5,589,300 0
15-Nov-2024 510.00 520.00 500.00 510.00 3,240,400 0
14-Nov-2024 498.00 525.00 498.00 510.00 2,839,100 0
13-Nov-2024 520.00 530.00 500.00 510.00 2,045,400 0
12-Nov-2024 540.00 555.00 520.00 525.00 1,632,700 0
11-Nov-2024 570.00 570.00 535.00 555.00 1,908,100 0
08-Nov-2024 555.00 570.00 555.00 570.00 1,651,800 0
07-Nov-2024 580.00 580.00 550.00 565.00 683,700 0
06-Nov-2024 575.00 590.00 570.00 580.00 5,060,600 0
05-Nov-2024 555.00 580.00 555.00 575.00 7,647,600 0
04-Nov-2024 550.00 565.00 545.00 555.00 5,695,500 0
01-Nov-2024 555.00 565.00 550.00 550.00 4,273,900 0
31-Oct-2024 545.00 570.00 545.00 555.00 8,358,400 0
30-Oct-2024 530.00 550.00 525.00 545.00 8,602,400 0
29-Oct-2024 525.00 530.00 515.00 530.00 2,415,600 0
28-Oct-2024 530.00 535.00 520.00 525.00 915,900 0
25-Oct-2024 540.00 540.00 510.00 535.00 1,665,100 0
24-Oct-2024 595.00 600.00 535.00 540.00 6,642,400 0
23-Oct-2024 565.00 600.00 515.00 595.00 8,558,400 0
22-Oct-2024 505.00 575.00 500.00 565.00 12,932,600 0
21-Oct-2024 472.00 505.00 472.00 505.00 14,662,300 0
18-Oct-2024 472.00 478.00 470.00 472.00 10,770,300 0
17-Oct-2024 470.00 474.00 470.00 472.00 8,060,600 0
16-Oct-2024 474.00 478.00 470.00 470.00 4,084,200 0
15-Oct-2024 472.00 476.00 470.00 474.00 4,254,700 0
14-Oct-2024 472.00 474.00 470.00 472.00 1,409,400 0
11-Oct-2024 470.00 472.00 468.00 472.00 5,264,900 0
10-Oct-2024 472.00 476.00 468.00 470.00 10,702,800 0
09-Oct-2024 470.00 474.00 468.00 472.00 2,196,300 0
08-Oct-2024 466.00 470.00 458.00 470.00 2,221,400 0
07-Oct-2024 466.00 466.00 460.00 466.00 2,975,500 0
04-Oct-2024 466.00 466.00 458.00 466.00 5,054,600 0
03-Oct-2024 466.00 466.00 458.00 466.00 5,229,100 0
02-Oct-2024 468.00 468.00 460.00 466.00 1,871,100 0
01-Oct-2024 472.00 472.00 462.00 468.00 3,174,100 0
30-Sep-2024 472.00 472.00 464.00 472.00 3,528,900 0
27-Sep-2024 474.00 474.00 466.00 472.00 5,333,600 0
26-Sep-2024 474.00 478.00 470.00 474.00 6,333,000 0
25-Sep-2024 478.00 480.00 472.00 474.00 2,531,100 0
24-Sep-2024 486.00 486.00 476.00 478.00 6,314,900 0
23-Sep-2024 510.00 515.00 486.00 486.00 7,775,900 0
20-Sep-2024 505.00 520.00 505.00 510.00 6,566,400 0
19-Sep-2024 500.00 520.00 500.00 505.00 6,078,100 0
18-Sep-2024 505.00 515.00 500.00 500.00 5,999,600 0
17-Sep-2024 498.00 525.00 498.00 505.00 7,198,800 0
13-Sep-2024 498.00 500.00 494.00 498.00 5,991,500 0
12-Sep-2024 498.00 500.00 494.00 498.00 7,360,600 0
11-Sep-2024 500.00 500.00 492.00 498.00 7,220,000 0
10-Sep-2024 498.00 500.00 492.00 500.00 6,397,600 0
09-Sep-2024 498.00 500.00 496.00 498.00 6,485,800 0