Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 645.00 650.00 635.00 640.00 4,051,300 0
25-Aug-2023 655.00 655.00 645.00 650.00 1,038,800 0
24-Aug-2023 660.00 665.00 655.00 655.00 2,273,500 0
23-Aug-2023 665.00 665.00 655.00 665.00 3,061,300 0
22-Aug-2023 660.00 670.00 655.00 670.00 2,116,500 0
21-Aug-2023 660.00 670.00 660.00 665.00 3,761,100 0
18-Aug-2023 665.00 670.00 660.00 665.00 4,915,900 0
16-Aug-2023 670.00 670.00 660.00 670.00 6,127,500 0
15-Aug-2023 660.00 675.00 660.00 670.00 3,936,000 0
14-Aug-2023 665.00 670.00 660.00 665.00 2,324,700 0
11-Aug-2023 670.00 670.00 660.00 665.00 3,139,700 0
10-Aug-2023 665.00 675.00 665.00 670.00 3,960,400 0
09-Aug-2023 670.00 680.00 665.00 670.00 2,536,900 0
08-Aug-2023 665.00 670.00 660.00 670.00 3,138,200 0
07-Aug-2023 665.00 670.00 660.00 670.00 2,633,600 0
04-Aug-2023 665.00 675.00 660.00 665.00 3,808,600 0
03-Aug-2023 660.00 670.00 655.00 670.00 2,880,200 0
02-Aug-2023 655.00 660.00 650.00 660.00 3,984,500 0
01-Aug-2023 665.00 670.00 655.00 660.00 4,785,500 0
31-Jul-2023 660.00 665.00 655.00 665.00 1,652,100 0
28-Jul-2023 665.00 665.00 655.00 660.00 2,243,500 0
27-Jul-2023 670.00 675.00 665.00 665.00 2,917,900 0
26-Jul-2023 670.00 680.00 665.00 675.00 3,700,400 0
25-Jul-2023 675.00 675.00 665.00 675.00 4,720,500 0
24-Jul-2023 675.00 685.00 665.00 675.00 3,820,100 0
21-Jul-2023 685.00 685.00 670.00 675.00 5,914,300 0
20-Jul-2023 680.00 690.00 675.00 690.00 9,250,400 0
18-Jul-2023 685.00 690.00 680.00 685.00 3,639,000 0
17-Jul-2023 685.00 695.00 680.00 685.00 8,674,200 0
14-Jul-2023 685.00 690.00 680.00 690.00 4,636,600 0
13-Jul-2023 685.00 690.00 680.00 690.00 1,467,800 0
12-Jul-2023 680.00 685.00 675.00 685.00 4,318,300 0
11-Jul-2023 680.00 690.00 680.00 680.00 5,879,400 0
10-Jul-2023 675.00 680.00 665.00 680.00 3,609,300 0
07-Jul-2023 675.00 680.00 670.00 675.00 3,467,200 0
06-Jul-2023 680.00 680.00 670.00 680.00 3,334,400 0
05-Jul-2023 680.00 680.00 670.00 680.00 6,905,000 0
04-Jul-2023 675.00 680.00 670.00 680.00 4,807,300 0
03-Jul-2023 670.00 680.00 670.00 675.00 6,375,100 0
27-Jun-2023 675.00 675.00 660.00 675.00 6,260,400 0
26-Jun-2023 670.00 675.00 665.00 675.00 11,192,300 0
23-Jun-2023 680.00 680.00 670.00 670.00 3,687,600 0
22-Jun-2023 680.00 680.00 675.00 680.00 6,169,200 0
21-Jun-2023 685.00 690.00 670.00 680.00 8,519,400 0
20-Jun-2023 675.00 685.00 670.00 685.00 5,464,200 0
19-Jun-2023 670.00 685.00 670.00 675.00 5,293,700 0
16-Jun-2023 660.00 675.00 655.00 675.00 7,321,200 0
15-Jun-2023 645.00 660.00 640.00 660.00 4,891,700 0
14-Jun-2023 650.00 655.00 640.00 645.00 8,768,000 0
13-Jun-2023 645.00 650.00 640.00 650.00 4,531,800 0
12-Jun-2023 650.00 655.00 645.00 650.00 4,702,400 0
09-Jun-2023 650.00 655.00 645.00 650.00 2,692,500 0
08-Jun-2023 650.00 660.00 650.00 655.00 3,703,000 0
07-Jun-2023 660.00 665.00 650.00 655.00 4,121,500 0