Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 695.00 700.00 685.00 690.00 12,807,500 0
15-Mar-2023 700.00 700.00 695.00 700.00 13,400,500 0
14-Mar-2023 700.00 700.00 690.00 700.00 7,729,900 0
13-Mar-2023 700.00 705.00 700.00 700.00 18,286,000 0
10-Mar-2023 700.00 700.00 695.00 700.00 15,968,000 0
09-Mar-2023 700.00 700.00 695.00 700.00 27,371,900 0
08-Mar-2023 700.00 705.00 695.00 700.00 3,580,600 0
07-Mar-2023 705.00 705.00 695.00 700.00 21,463,400 0
06-Mar-2023 710.00 710.00 695.00 705.00 20,248,200 0
03-Mar-2023 710.00 710.00 705.00 710.00 21,314,000 0
02-Mar-2023 715.00 715.00 700.00 710.00 32,783,300 0
01-Mar-2023 705.00 715.00 700.00 715.00 14,787,600 0
28-Feb-2023 710.00 710.00 700.00 705.00 36,633,000 0
27-Feb-2023 705.00 710.00 700.00 710.00 107,501,700 0
24-Feb-2023 720.00 720.00 705.00 705.00 86,506,100 0
23-Feb-2023 715.00 720.00 710.00 720.00 113,596,300 0
22-Feb-2023 720.00 725.00 710.00 715.00 89,417,500 0
21-Feb-2023 705.00 720.00 700.00 720.00 81,918,000 0
20-Feb-2023 715.00 715.00 700.00 705.00 79,588,300 0
17-Feb-2023 715.00 715.00 705.00 715.00 89,194,900 0
16-Feb-2023 720.00 720.00 710.00 715.00 87,942,600 0
15-Feb-2023 720.00 720.00 705.00 720.00 94,606,100 0
14-Feb-2023 725.00 725.00 715.00 720.00 75,953,800 0
13-Feb-2023 730.00 730.00 715.00 725.00 92,754,400 0
10-Feb-2023 745.00 745.00 725.00 730.00 103,936,400 0
09-Feb-2023 735.00 745.00 730.00 745.00 90,476,900 0
08-Feb-2023 735.00 740.00 730.00 735.00 86,342,200 0
07-Feb-2023 720.00 740.00 720.00 735.00 95,288,400 0
06-Feb-2023 725.00 730.00 720.00 725.00 87,033,000 0
03-Feb-2023 725.00 735.00 720.00 725.00 85,951,100 0
02-Feb-2023 725.00 730.00 715.00 725.00 98,775,700 0
01-Feb-2023 730.00 735.00 715.00 725.00 95,958,500 0
31-Jan-2023 740.00 740.00 725.00 730.00 94,430,500 0
30-Jan-2023 740.00 750.00 735.00 740.00 96,421,400 0
27-Jan-2023 740.00 750.00 730.00 740.00 107,369,000 0
26-Jan-2023 740.00 755.00 730.00 740.00 84,138,500 0
25-Jan-2023 740.00 745.00 725.00 740.00 107,332,700 0
24-Jan-2023 735.00 740.00 725.00 740.00 81,578,400 0
20-Jan-2023 730.00 745.00 720.00 735.00 276,515,300 0
19-Jan-2023 710.00 730.00 705.00 730.00 356,500,000 0
18-Jan-2023 730.00 735.00 710.00 710.00 310,750,600 0
17-Jan-2023 720.00 740.00 715.00 730.00 314,743,300 0
16-Jan-2023 720.00 725.00 705.00 720.00 347,349,900 0
13-Jan-2023 715.00 735.00 710.00 720.00 281,080,700 0
12-Jan-2023 700.00 725.00 695.00 715.00 273,658,500 0
11-Jan-2023 705.00 710.00 690.00 700.00 313,799,200 0
10-Jan-2023 700.00 705.00 685.00 705.00 288,075,900 0
09-Jan-2023 710.00 725.00 695.00 700.00 292,070,200 0
06-Jan-2023 720.00 720.00 695.00 710.00 244,391,300 0
05-Jan-2023 720.00 720.00 700.00 710.00 310,705,100 0
04-Jan-2023 725.00 725.00 710.00 720.00 275,981,500 0
03-Jan-2023 720.00 735.00 710.00 725.00 279,689,900 0
02-Jan-2023 720.00 735.00 710.00 720.00 240,814,400 0
30-Dec-2022 715.00 725.00 705.00 720.00 289,977,300 0
29-Dec-2022 720.00 720.00 700.00 715.00 242,834,400 0
28-Dec-2022 725.00 730.00 710.00 720.00 269,279,600 0
27-Dec-2022 730.00 750.00 715.00 725.00 235,428,000 0
26-Dec-2022 720.00 730.00 705.00 730.00 300,726,600 0
23-Dec-2022 725.00 730.00 710.00 720.00 257,530,300 0
22-Dec-2022 725.00 725.00 705.00 725.00 302,190,700 0
21-Dec-2022 740.00 740.00 710.00 725.00 250,597,000 0
20-Dec-2022 760.00 765.00 735.00 740.00 243,063,300 0
19-Dec-2022 750.00 765.00 745.00 760.00 221,847,000 0
16-Dec-2022 735.00 750.00 725.00 750.00 285,864,800 0
15-Dec-2022 740.00 740.00 720.00 735.00 229,000,800 0
14-Dec-2022 745.00 765.00 735.00 740.00 284,909,300 0
13-Dec-2022 730.00 745.00 725.00 745.00 226,041,100 0
12-Dec-2022 725.00 740.00 715.00 730.00 270,832,100 0
09-Dec-2022 725.00 735.00 705.00 725.00 272,145,300 0
08-Dec-2022 735.00 740.00 710.00 725.00 259,684,200 0
07-Dec-2022 725.00 755.00 725.00 735.00 252,652,800 0
06-Dec-2022 725.00 735.00 710.00 725.00 303,598,300 0
05-Dec-2022 725.00 740.00 715.00 725.00 264,732,800 0
02-Dec-2022 740.00 740.00 715.00 725.00 239,384,000 0
01-Dec-2022 740.00 740.00 715.00 740.00 284,109,200 0
30-Nov-2022 745.00 755.00 730.00 740.00 291,252,900 0
29-Nov-2022 750.00 760.00 740.00 745.00 265,134,100 0
28-Nov-2022 760.00 760.00 745.00 750.00 153,296,000 0
25-Nov-2022 765.00 770.00 755.00 760.00 176,106,800 0
24-Nov-2022 765.00 765.00 750.00 765.00 154,860,700 0
23-Nov-2022 765.00 785.00 755.00 765.00 162,678,300 0
22-Nov-2022 765.00 775.00 755.00 765.00 144,602,900 0
21-Nov-2022 765.00 775.00 755.00 765.00 282,115,900 0
18-Nov-2022 760.00 770.00 755.00 765.00 305,248,000 0
17-Nov-2022 750.00 770.00 745.00 760.00 303,038,100 0
16-Nov-2022 745.00 755.00 730.00 750.00 306,098,800 0
15-Nov-2022 745.00 765.00 735.00 745.00 293,508,400 0
14-Nov-2022 740.00 745.00 725.00 745.00 146,760,600 0
11-Nov-2022 750.00 765.00 740.00 740.00 143,809,400 0
10-Nov-2022 755.00 755.00 735.00 750.00 162,825,700 0
09-Nov-2022 755.00 760.00 750.00 755.00 131,912,700 0
08-Nov-2022 755.00 760.00 745.00 755.00 151,050,900 0
07-Nov-2022 755.00 755.00 745.00 755.00 151,197,100 0
04-Nov-2022 760.00 760.00 745.00 755.00 148,301,100 0
03-Nov-2022 765.00 765.00 740.00 760.00 151,138,900 0
02-Nov-2022 765.00 770.00 760.00 765.00 150,172,500 0
01-Nov-2022 760.00 775.00 755.00 765.00 150,510,500 0
31-Oct-2022 760.00 765.00 750.00 760.00 148,783,900 0
28-Oct-2022 770.00 780.00 755.00 760.00 140,163,700 0
27-Oct-2022 785.00 785.00 755.00 770.00 148,880,700 0