Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 670.00 670.00 660.00 660.00 2,568,300 0
05-Jun-2023 680.00 685.00 670.00 670.00 4,511,100 0
31-May-2023 685.00 685.00 675.00 685.00 3,685,700 0
30-May-2023 680.00 685.00 675.00 685.00 5,271,400 0
29-May-2023 685.00 690.00 680.00 685.00 6,387,100 0
26-May-2023 695.00 695.00 685.00 690.00 6,326,100 0
25-May-2023 690.00 695.00 685.00 695.00 5,811,400 0
24-May-2023 695.00 695.00 685.00 695.00 4,036,700 0
23-May-2023 690.00 695.00 680.00 695.00 7,766,600 0
22-May-2023 675.00 695.00 670.00 695.00 9,729,700 0
19-May-2023 680.00 685.00 670.00 680.00 6,121,000 0
17-May-2023 675.00 685.00 670.00 680.00 4,805,000 0
16-May-2023 680.00 685.00 670.00 675.00 11,618,900 0
15-May-2023 680.00 685.00 670.00 680.00 5,883,400 0
12-May-2023 680.00 685.00 675.00 680.00 4,781,900 0
11-May-2023 680.00 680.00 670.00 680.00 6,688,700 0
10-May-2023 675.00 680.00 670.00 680.00 3,798,900 0
09-May-2023 690.00 690.00 680.00 680.00 3,016,700 0
08-May-2023 685.00 700.00 680.00 690.00 7,107,200 0
05-May-2023 685.00 685.00 680.00 685.00 10,721,400 0
04-May-2023 675.00 685.00 675.00 685.00 9,872,500 0
03-May-2023 675.00 675.00 660.00 675.00 10,383,400 0
02-May-2023 675.00 675.00 665.00 675.00 5,403,600 0
28-Apr-2023 675.00 675.00 665.00 675.00 10,188,600 0
27-Apr-2023 675.00 675.00 665.00 675.00 10,699,900 0
26-Apr-2023 680.00 685.00 670.00 675.00 8,903,300 0
18-Apr-2023 690.00 690.00 680.00 685.00 6,716,300 0
17-Apr-2023 700.00 700.00 690.00 695.00 7,081,300 0
14-Apr-2023 705.00 705.00 695.00 705.00 10,390,400 0
13-Apr-2023 715.00 715.00 695.00 705.00 31,695,600 0
12-Apr-2023 710.00 715.00 705.00 715.00 12,171,100 0
11-Apr-2023 705.00 715.00 705.00 710.00 27,801,300 0
10-Apr-2023 700.00 710.00 700.00 710.00 12,199,900 0
06-Apr-2023 705.00 705.00 700.00 705.00 17,743,400 0
05-Apr-2023 705.00 705.00 700.00 705.00 20,279,600 0
04-Apr-2023 705.00 705.00 700.00 705.00 14,274,500 0
03-Apr-2023 695.00 705.00 695.00 705.00 12,863,000 0
31-Mar-2023 695.00 700.00 695.00 700.00 13,028,600 0
30-Mar-2023 690.00 695.00 685.00 695.00 8,340,700 0
29-Mar-2023 685.00 690.00 675.00 690.00 12,905,400 0
28-Mar-2023 690.00 690.00 685.00 690.00 5,126,200 0
27-Mar-2023 685.00 690.00 685.00 690.00 7,494,300 0
24-Mar-2023 690.00 690.00 680.00 690.00 6,291,800 0
21-Mar-2023 695.00 700.00 680.00 690.00 12,014,000 0
20-Mar-2023 690.00 695.00 680.00 695.00 8,017,600 0
17-Mar-2023 685.00 690.00 680.00 690.00 8,828,800 0