Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
02-Apr-2024 515.00 520.00 500.00 520.00 217,500 0
01-Apr-2024 525.00 525.00 515.00 520.00 255,800 0
28-Mar-2024 525.00 530.00 515.00 530.00 220,500 0
27-Mar-2024 525.00 530.00 510.00 530.00 381,000 0
26-Mar-2024 530.00 530.00 515.00 530.00 143,700 0
25-Mar-2024 530.00 530.00 515.00 530.00 245,200 0
22-Mar-2024 515.00 535.00 505.00 530.00 593,400 0
21-Mar-2024 525.00 535.00 494.00 535.00 963,800 0
20-Mar-2024 555.00 555.00 530.00 535.00 930,900 0
19-Mar-2024 555.00 560.00 515.00 560.00 919,400 0
18-Mar-2024 550.00 560.00 490.00 560.00 1,188,800 0
15-Mar-2024 675.00 680.00 560.00 560.00 23,629,900 0
14-Mar-2024 670.00 685.00 670.00 685.00 243,300 0
13-Mar-2024 670.00 680.00 665.00 680.00 324,500 0
08-Mar-2024 670.00 680.00 660.00 680.00 286,800 0
07-Mar-2024 670.00 680.00 660.00 680.00 627,500 0
06-Mar-2024 670.00 680.00 660.00 680.00 112,700 0
05-Mar-2024 685.00 690.00 680.00 680.00 203,900 0
04-Mar-2024 700.00 700.00 685.00 695.00 1,664,700 0
01-Mar-2024 700.00 710.00 700.00 705.00 4,651,800 0
29-Feb-2024 705.00 720.00 705.00 710.00 4,264,200 0
28-Feb-2024 700.00 720.00 700.00 715.00 3,215,800 0
27-Feb-2024 700.00 710.00 695.00 710.00 3,534,900 0
26-Feb-2024 710.00 725.00 705.00 710.00 4,331,500 0
23-Feb-2024 735.00 745.00 725.00 725.00 3,673,600 0
22-Feb-2024 745.00 765.00 730.00 745.00 3,790,100 0
21-Feb-2024 730.00 750.00 730.00 745.00 4,207,100 0
20-Feb-2024 730.00 750.00 715.00 745.00 3,604,500 0
19-Feb-2024 730.00 735.00 715.00 730.00 3,769,500 0
16-Feb-2024 720.00 740.00 715.00 730.00 3,936,300 0
15-Feb-2024 700.00 730.00 695.00 730.00 3,830,100 0
13-Feb-2024 710.00 720.00 700.00 705.00 4,643,800 0
12-Feb-2024 725.00 750.00 720.00 720.00 3,084,400 0
07-Feb-2024 745.00 760.00 735.00 735.00 4,511,100 0
06-Feb-2024 740.00 760.00 735.00 755.00 4,732,700 0
05-Feb-2024 750.00 760.00 740.00 750.00 4,101,400 0
02-Feb-2024 760.00 770.00 745.00 760.00 5,312,200 0
01-Feb-2024 730.00 760.00 710.00 760.00 5,447,000 0
31-Jan-2024 690.00 740.00 675.00 740.00 5,168,500 0
30-Jan-2024 650.00 700.00 640.00 700.00 689,600 0
29-Jan-2024 655.00 665.00 630.00 665.00 608,400 0
26-Jan-2024 680.00 680.00 655.00 660.00 197,300 0
25-Jan-2024 670.00 700.00 665.00 680.00 2,160,100 0
24-Jan-2024 695.00 705.00 675.00 685.00 3,757,600 0
23-Jan-2024 710.00 715.00 705.00 705.00 361,400 0
22-Jan-2024 710.00 720.00 700.00 720.00 1,750,200 0
19-Jan-2024 680.00 725.00 650.00 720.00 5,501,300 0
18-Jan-2024 685.00 710.00 675.00 685.00 4,721,400 0
17-Jan-2024 690.00 700.00 675.00 690.00 4,457,700 0
16-Jan-2024 695.00 705.00 675.00 695.00 2,823,100 0
15-Jan-2024 745.00 745.00 690.00 695.00 4,469,200 0
12-Jan-2024 750.00 770.00 720.00 755.00 7,200,300 0
11-Jan-2024 715.00 765.00 685.00 755.00 10,803,100 0
10-Jan-2024 710.00 770.00 665.00 730.00 20,065,200 0
09-Jan-2024 730.00 745.00 685.00 710.00 10,749,300 0
08-Jan-2024 670.00 730.00 650.00 730.00 9,220,600 0
05-Jan-2024 570.00 675.00 555.00 675.00 17,783,700 0
04-Jan-2024 468.00 575.00 468.00 570.00 8,821,100 0
03-Jan-2024 570.00 570.00 432.00 468.00 14,987,500 0
02-Jan-2024 590.00 605.00 575.00 575.00 424,900 0
29-Dec-2023 620.00 620.00 620.00 620.00 0 0
28-Dec-2023 620.00 620.00 620.00 620.00 0 0
27-Dec-2023 620.00 620.00 620.00 620.00 0 0
22-Dec-2023 620.00 620.00 620.00 620.00 0 0
21-Dec-2023 620.00 620.00 620.00 620.00 0 0
20-Dec-2023 620.00 620.00 620.00 620.00 0 0
19-Dec-2023 620.00 620.00 620.00 620.00 0 0
18-Dec-2023 620.00 620.00 620.00 620.00 0 0
15-Dec-2023 620.00 620.00 620.00 620.00 0 0
14-Dec-2023 620.00 620.00 620.00 620.00 0 0
13-Dec-2023 620.00 620.00 620.00 620.00 0 0
12-Dec-2023 620.00 620.00 620.00 620.00 0 0
11-Dec-2023 620.00 620.00 620.00 620.00 0 0
08-Dec-2023 620.00 620.00 620.00 620.00 0 0
07-Dec-2023 620.00 620.00 620.00 620.00 0 0
06-Dec-2023 620.00 620.00 620.00 620.00 0 0
05-Dec-2023 620.00 620.00 620.00 620.00 0 0
04-Dec-2023 620.00 620.00 620.00 620.00 0 0
01-Dec-2023 620.00 620.00 620.00 620.00 0 0
30-Nov-2023 615.00 625.00 600.00 620.00 259,191,800 0
29-Nov-2023 620.00 625.00 610.00 620.00 216,715,400 0
28-Nov-2023 625.00 625.00 605.00 625.00 282,484,900 0
27-Nov-2023 630.00 630.00 610.00 625.00 210,003,200 0
24-Nov-2023 660.00 660.00 630.00 630.00 228,703,500 0
23-Nov-2023 640.00 660.00 635.00 660.00 215,851,600 0
22-Nov-2023 640.00 645.00 610.00 640.00 276,786,400 0
21-Nov-2023 655.00 675.00 645.00 645.00 228,550,400 0
20-Nov-2023 630.00 655.00 630.00 655.00 228,362,500 0
17-Nov-2023 630.00 635.00 615.00 635.00 246,800,900 0
16-Nov-2023 630.00 630.00 615.00 630.00 238,664,500 0
15-Nov-2023 610.00 630.00 600.00 630.00 252,905,700 0
14-Nov-2023 605.00 615.00 595.00 610.00 266,422,000 0
13-Nov-2023 590.00 605.00 580.00 605.00 240,389,700 0
10-Nov-2023 600.00 605.00 585.00 595.00 253,641,100 0
09-Nov-2023 585.00 600.00 580.00 600.00 232,490,900 0
08-Nov-2023 585.00 595.00 575.00 590.00 248,554,200 0
07-Nov-2023 590.00 590.00 575.00 590.00 223,309,000 0
06-Nov-2023 575.00 595.00 575.00 590.00 298,284,400 0
03-Nov-2023 570.00 585.00 560.00 580.00 226,205,300 0
02-Nov-2023 540.00 575.00 535.00 570.00 280,606,900 0