Price History - CAKK

Kembali ke Company
Ticker: CAKK
Company: PT Cahayaputra Asa Keramik Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 208.00 210.00 204.00 204.00 2,360,800 0
28-Dec-2022 200.00 210.00 199.00 206.00 9,497,300 0
27-Dec-2022 200.00 204.00 197.00 199.00 2,265,000 0
26-Dec-2022 202.00 208.00 198.00 199.00 1,524,600 0
23-Dec-2022 190.00 206.00 190.00 202.00 3,826,100 0
22-Dec-2022 191.00 210.00 191.00 195.00 7,137,800 0
21-Dec-2022 212.00 212.00 200.00 200.00 10,141,100 0
20-Dec-2022 228.00 228.00 214.00 214.00 10,024,000 0
19-Dec-2022 226.00 230.00 226.00 228.00 1,950,800 0
16-Dec-2022 226.00 230.00 226.00 226.00 2,771,200 0
15-Dec-2022 228.00 228.00 226.00 226.00 2,025,600 0
14-Dec-2022 228.00 228.00 226.00 228.00 3,808,000 0
13-Dec-2022 230.00 230.00 226.00 226.00 3,877,000 0
12-Dec-2022 228.00 230.00 226.00 228.00 3,002,500 0
09-Dec-2022 228.00 230.00 226.00 228.00 2,624,400 0
08-Dec-2022 230.00 232.00 224.00 228.00 14,957,300 0
07-Dec-2022 234.00 238.00 228.00 228.00 6,046,900 0
06-Dec-2022 230.00 236.00 228.00 234.00 8,593,400 0
05-Dec-2022 236.00 236.00 228.00 230.00 4,629,200 0
02-Dec-2022 236.00 240.00 230.00 234.00 6,406,100 0
01-Dec-2022 230.00 236.00 228.00 236.00 12,478,600 0
30-Nov-2022 228.00 230.00 226.00 228.00 3,298,000 0
29-Nov-2022 228.00 230.00 226.00 228.00 4,827,300 0
28-Nov-2022 234.00 234.00 226.00 228.00 10,344,300 0
25-Nov-2022 236.00 240.00 232.00 232.00 25,216,100 0
24-Nov-2022 228.00 236.00 228.00 236.00 26,358,900 0
23-Nov-2022 234.00 236.00 228.00 228.00 6,831,600 0
22-Nov-2022 234.00 240.00 234.00 234.00 9,260,300 0
21-Nov-2022 232.00 234.00 230.00 232.00 8,491,100 0
18-Nov-2022 246.00 248.00 230.00 232.00 21,759,600 0
17-Nov-2022 230.00 244.00 228.00 244.00 38,647,900 0
16-Nov-2022 228.00 230.00 224.00 228.00 8,710,300 0
15-Nov-2022 234.00 236.00 228.00 228.00 7,081,100 0
14-Nov-2022 232.00 236.00 230.00 234.00 12,805,300 0
11-Nov-2022 228.00 232.00 226.00 230.00 6,965,900 0
10-Nov-2022 234.00 234.00 226.00 226.00 9,660,200 0
09-Nov-2022 226.00 234.00 226.00 232.00 9,447,500 0
08-Nov-2022 226.00 234.00 226.00 226.00 16,352,500 0
07-Nov-2022 228.00 230.00 222.00 224.00 15,186,200 0
04-Nov-2022 212.00 232.00 212.00 228.00 24,543,400 0
03-Nov-2022 242.00 244.00 224.00 226.00 31,337,700 0
02-Nov-2022 248.00 250.00 238.00 238.00 15,942,600 0
01-Nov-2022 238.00 248.00 238.00 246.00 23,398,900 0
31-Oct-2022 238.00 250.00 232.00 238.00 24,489,700 0
28-Oct-2022 248.00 264.00 232.00 238.00 84,837,900 0
27-Oct-2022 240.00 258.00 240.00 248.00 22,259,800 0
26-Oct-2022 270.00 274.00 252.00 252.00 46,417,700 0
25-Oct-2022 252.00 284.00 246.00 270.00 86,465,800 0
24-Oct-2022 278.00 304.00 260.00 260.00 103,135,000 0
21-Oct-2022 290.00 338.00 268.00 278.00 203,277,500 0
20-Oct-2022 228.00 276.00 228.00 276.00 172,658,000 0
19-Oct-2022 222.00 236.00 216.00 222.00 39,909,600 0
18-Oct-2022 220.00 222.00 216.00 220.00 5,201,600 0
17-Oct-2022 226.00 226.00 210.00 220.00 16,679,700 0
14-Oct-2022 222.00 226.00 216.00 224.00 19,036,400 0
13-Oct-2022 236.00 238.00 220.00 220.00 35,797,600 0
12-Oct-2022 220.00 236.00 216.00 236.00 78,113,300 0
11-Oct-2022 228.00 234.00 212.00 216.00 20,055,000 0
10-Oct-2022 212.00 226.00 212.00 224.00 24,531,700 0
07-Oct-2022 214.00 222.00 214.00 216.00 29,963,400 0
06-Oct-2022 216.00 222.00 202.00 212.00 62,058,200 0
05-Oct-2022 228.00 274.00 212.00 212.00 232,152,400 0
04-Oct-2022 212.00 226.00 212.00 226.00 8,887,500 0
03-Oct-2022 216.00 218.00 208.00 212.00 7,472,600 0
30-Sep-2022 222.00 222.00 208.00 212.00 15,271,900 0
29-Sep-2022 226.00 226.00 216.00 222.00 7,512,000 0
28-Sep-2022 228.00 232.00 214.00 222.00 31,923,500 0
27-Sep-2022 210.00 228.00 210.00 228.00 47,874,900 0
26-Sep-2022 204.00 210.00 196.00 208.00 13,258,300 0
23-Sep-2022 202.00 206.00 200.00 202.00 3,402,100 0
22-Sep-2022 204.00 206.00 194.00 202.00 13,406,000 0
21-Sep-2022 206.00 212.00 202.00 204.00 11,478,200 0
20-Sep-2022 218.00 220.00 202.00 206.00 19,808,000 0
19-Sep-2022 230.00 236.00 214.00 216.00 28,867,800 0
16-Sep-2022 230.00 240.00 224.00 230.00 39,138,700 0
15-Sep-2022 232.00 234.00 224.00 228.00 16,181,100 0
14-Sep-2022 230.00 244.00 224.00 228.00 47,023,200 0
13-Sep-2022 234.00 236.00 224.00 230.00 23,488,700 0
12-Sep-2022 216.00 232.00 216.00 232.00 69,682,000 0
09-Sep-2022 222.00 224.00 212.00 216.00 29,313,000 0
08-Sep-2022 206.00 224.00 204.00 220.00 72,170,000 0
07-Sep-2022 200.00 212.00 199.00 204.00 19,881,900 0
06-Sep-2022 198.00 202.00 197.00 199.00 9,280,400 0
05-Sep-2022 200.00 204.00 194.00 198.00 13,935,500 0
02-Sep-2022 202.00 204.00 198.00 199.00 8,430,000 0
01-Sep-2022 200.00 214.00 197.00 202.00 47,579,700 0
31-Aug-2022 200.00 202.00 197.00 199.00 6,851,600 0
30-Aug-2022 196.00 206.00 196.00 200.00 23,861,100 0
29-Aug-2022 198.00 200.00 191.00 195.00 11,341,400 0
26-Aug-2022 204.00 208.00 197.00 199.00 19,650,500 0
25-Aug-2022 200.00 206.00 197.00 202.00 29,518,100 0
24-Aug-2022 198.00 210.00 193.00 198.00 57,315,800 0
23-Aug-2022 192.00 199.00 191.00 196.00 16,724,400 0
22-Aug-2022 202.00 202.00 188.00 192.00 33,190,400 0
19-Aug-2022 191.00 204.00 188.00 200.00 87,355,500 0
18-Aug-2022 202.00 212.00 202.00 202.00 16,918,400 0
16-Aug-2022 216.00 230.00 216.00 216.00 34,327,600 0
15-Aug-2022 248.00 254.00 232.00 232.00 88,237,900 0
12-Aug-2022 260.00 262.00 242.00 248.00 44,742,800 0
11-Aug-2022 234.00 250.00 232.00 250.00 83,538,500 0