Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
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
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