Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 555.00 555.00 530.00 545.00 269,848,600 0
31-Oct-2023 550.00 555.00 535.00 555.00 296,289,000 0
30-Oct-2023 575.00 575.00 555.00 555.00 236,217,500 0
27-Oct-2023 560.00 575.00 550.00 575.00 338,680,000 0
26-Oct-2023 570.00 570.00 550.00 560.00 228,074,800 0
25-Oct-2023 560.00 575.00 555.00 570.00 246,457,100 0
24-Oct-2023 550.00 570.00 545.00 560.00 296,864,600 0
23-Oct-2023 555.00 555.00 530.00 550.00 295,859,900 0
20-Oct-2023 575.00 575.00 550.00 555.00 308,954,900 0
19-Oct-2023 595.00 600.00 570.00 575.00 262,079,600 0
18-Oct-2023 595.00 615.00 590.00 600.00 226,218,200 0
17-Oct-2023 600.00 600.00 580.00 600.00 258,292,700 0
16-Oct-2023 590.00 600.00 585.00 600.00 216,651,400 0
13-Oct-2023 590.00 600.00 585.00 590.00 240,288,200 0
12-Oct-2023 605.00 605.00 580.00 590.00 255,043,200 0
11-Oct-2023 605.00 620.00 600.00 605.00 247,377,700 0
10-Oct-2023 600.00 605.00 585.00 605.00 263,220,700 0
09-Oct-2023 600.00 610.00 590.00 600.00 286,647,500 0
06-Oct-2023 580.00 605.00 575.00 600.00 228,425,100 0
05-Oct-2023 565.00 585.00 560.00 580.00 268,583,400 0
04-Oct-2023 560.00 570.00 560.00 565.00 4,890,800 0
03-Oct-2023 565.00 565.00 555.00 565.00 11,030,400 0
02-Oct-2023 570.00 575.00 560.00 570.00 6,540,800 0
29-Sep-2023 570.00 575.00 565.00 575.00 17,041,600 0
27-Sep-2023 575.00 575.00 570.00 575.00 56,700 0
26-Sep-2023 570.00 575.00 565.00 575.00 164,800 0
25-Sep-2023 580.00 585.00 570.00 570.00 502,100 0
22-Sep-2023 585.00 585.00 575.00 585.00 257,500 0
21-Sep-2023 585.00 585.00 575.00 585.00 348,500 0
20-Sep-2023 580.00 585.00 575.00 585.00 165,100 0
19-Sep-2023 585.00 585.00 575.00 585.00 141,100 0
18-Sep-2023 590.00 590.00 580.00 585.00 2,011,100 0
15-Sep-2023 590.00 590.00 585.00 590.00 887,200 0
14-Sep-2023 585.00 590.00 580.00 590.00 395,500 0
13-Sep-2023 595.00 595.00 585.00 590.00 1,975,600 0
12-Sep-2023 595.00 595.00 590.00 595.00 67,500 0
11-Sep-2023 595.00 600.00 590.00 595.00 369,300 0
08-Sep-2023 595.00 600.00 595.00 600.00 81,800 0
07-Sep-2023 600.00 600.00 590.00 600.00 180,500 0
06-Sep-2023 600.00 605.00 590.00 600.00 594,300 0
05-Sep-2023 610.00 615.00 595.00 605.00 1,619,100 0
04-Sep-2023 620.00 620.00 610.00 615.00 5,777,400 0
01-Sep-2023 635.00 635.00 620.00 620.00 2,512,600 0
31-Aug-2023 635.00 635.00 625.00 635.00 1,159,800 0
30-Aug-2023 630.00 635.00 625.00 635.00 1,346,500 0
29-Aug-2023 635.00 640.00 630.00 635.00 977,800 0