Price History - CAKK

Kembali ke Company
Ticker: CAKK
Company: PT Cahayaputra Asa Keramik Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 89.00 90.00 87.00 87.00 3,872,800 0
06-Jun-2022 90.00 90.00 88.00 89.00 3,088,100 0
03-Jun-2022 88.00 93.00 87.00 89.00 17,615,400 0
02-Jun-2022 87.00 88.00 86.00 88.00 1,946,100 0
31-May-2022 88.00 88.00 87.00 87.00 1,591,200 0
30-May-2022 86.00 89.00 86.00 88.00 2,158,800 0
27-May-2022 87.00 88.00 86.00 87.00 2,921,200 0
25-May-2022 87.00 89.00 86.00 87.00 3,614,900 0
24-May-2022 88.00 89.00 87.00 87.00 2,023,800 0
23-May-2022 88.00 92.00 87.00 88.00 14,030,700 0
20-May-2022 83.00 89.00 83.00 88.00 2,900,600 0
19-May-2022 87.00 88.00 86.00 87.00 1,711,600 0
18-May-2022 87.00 93.00 86.00 87.00 16,103,400 0
17-May-2022 86.00 87.00 85.00 87.00 1,690,400 0
13-May-2022 87.00 88.00 86.00 86.00 1,467,600 0
12-May-2022 88.00 89.00 87.00 87.00 1,355,000 0
11-May-2022 86.00 89.00 86.00 88.00 1,619,000 0
10-May-2022 88.00 89.00 86.00 87.00 2,498,400 0
09-May-2022 89.00 89.00 88.00 88.00 2,524,700 0
28-Apr-2022 88.00 89.00 87.00 88.00 3,155,900 0
27-Apr-2022 91.00 91.00 88.00 88.00 2,758,100 0
26-Apr-2022 95.00 95.00 89.00 90.00 13,139,600 0
25-Apr-2022 87.00 91.00 86.00 87.00 7,434,800 0
22-Apr-2022 88.00 89.00 86.00 87.00 4,918,800 0
21-Apr-2022 86.00 92.00 86.00 88.00 9,469,100 0
20-Apr-2022 88.00 88.00 86.00 86.00 2,418,100 0
19-Apr-2022 87.00 88.00 86.00 87.00 1,953,000 0
18-Apr-2022 87.00 88.00 86.00 87.00 2,907,800 0
14-Apr-2022 91.00 92.00 87.00 88.00 9,776,300 0
13-Apr-2022 92.00 95.00 90.00 91.00 25,535,700 0
12-Apr-2022 90.00 92.00 90.00 91.00 5,540,200 0
11-Apr-2022 91.00 91.00 90.00 90.00 3,392,000 0
08-Apr-2022 91.00 92.00 89.00 91.00 4,567,200 0
07-Apr-2022 90.00 92.00 90.00 91.00 4,196,200 0
06-Apr-2022 92.00 92.00 89.00 90.00 7,585,200 0
05-Apr-2022 87.00 94.00 86.00 91.00 38,619,100 0
04-Apr-2022 86.00 87.00 86.00 87.00 2,402,600 0
01-Apr-2022 88.00 88.00 86.00 86.00 4,062,200 0
31-Mar-2022 89.00 91.00 87.00 87.00 4,447,200 0
30-Mar-2022 91.00 91.00 88.00 88.00 8,718,900 0
29-Mar-2022 91.00 92.00 90.00 91.00 3,732,300 0
28-Mar-2022 91.00 93.00 90.00 91.00 4,160,500 0
25-Mar-2022 91.00 93.00 90.00 90.00 5,877,400 0
24-Mar-2022 93.00 93.00 90.00 91.00 5,284,000 0
23-Mar-2022 92.00 94.00 91.00 92.00 4,695,700 0
22-Mar-2022 91.00 97.00 90.00 92.00 32,448,000 0
21-Mar-2022 93.00 94.00 90.00 91.00 12,189,500 0
18-Mar-2022 103.00 103.00 93.00 93.00 26,453,800 0
17-Mar-2022 90.00 102.00 90.00 99.00 162,290,200 0
16-Mar-2022 82.00 92.00 82.00 89.00 35,473,900 0
15-Mar-2022 79.00 91.00 79.00 84.00 41,190,700 0
14-Mar-2022 83.00 89.00 83.00 83.00 14,290,500 0
11-Mar-2022 82.00 88.00 82.00 83.00 7,421,800 0
10-Mar-2022 82.00 84.00 82.00 83.00 1,558,000 0
09-Mar-2022 80.00 85.00 80.00 83.00 2,106,900 0
08-Mar-2022 83.00 88.00 83.00 84.00 4,960,600 0
07-Mar-2022 84.00 85.00 82.00 83.00 2,248,900 0
04-Mar-2022 86.00 87.00 84.00 84.00 2,584,600 0
02-Mar-2022 86.00 90.00 85.00 86.00 7,217,400 0
01-Mar-2022 85.00 87.00 85.00 86.00 3,472,100 0
25-Feb-2022 86.00 88.00 84.00 86.00 6,516,800 0
24-Feb-2022 91.00 94.00 86.00 86.00 17,198,600 0
23-Feb-2022 93.00 95.00 91.00 92.00 5,633,200 0
22-Feb-2022 97.00 97.00 92.00 93.00 15,256,300 0
21-Feb-2022 91.00 98.00 91.00 96.00 55,857,800 0
18-Feb-2022 88.00 97.00 87.00 91.00 102,115,800 0
17-Feb-2022 87.00 89.00 87.00 88.00 931,800 0
16-Feb-2022 85.00 91.00 85.00 88.00 9,921,800 0
15-Feb-2022 87.00 88.00 85.00 85.00 3,637,700 0
14-Feb-2022 87.00 90.00 86.00 87.00 4,247,500 0
11-Feb-2022 89.00 90.00 87.00 89.00 2,646,700 0
10-Feb-2022 88.00 90.00 87.00 88.00 3,584,800 0
09-Feb-2022 89.00 89.00 88.00 89.00 2,108,100 0
08-Feb-2022 87.00 89.00 87.00 89.00 3,140,900 0
07-Feb-2022 85.00 90.00 85.00 89.00 5,743,100 0
04-Feb-2022 85.00 92.00 85.00 89.00 7,508,500 0
03-Feb-2022 87.00 93.00 87.00 89.00 11,716,300 0
02-Feb-2022 85.00 90.00 85.00 88.00 6,482,400 0
31-Jan-2022 87.00 88.00 85.00 85.00 3,789,600 0
28-Jan-2022 83.00 92.00 83.00 86.00 40,642,900 0
27-Jan-2022 81.00 86.00 81.00 83.00 3,348,500 0
26-Jan-2022 89.00 90.00 84.00 85.00 6,647,900 0
25-Jan-2022 86.00 93.00 86.00 90.00 5,650,100 0
24-Jan-2022 91.00 92.00 90.00 91.00 3,989,300 0
21-Jan-2022 90.00 94.00 90.00 92.00 4,561,500 0
20-Jan-2022 89.00 93.00 89.00 92.00 3,983,600 0
19-Jan-2022 89.00 96.00 89.00 91.00 15,051,900 0
18-Jan-2022 91.00 97.00 90.00 91.00 17,393,600 0
17-Jan-2022 95.00 97.00 92.00 93.00 12,468,500 0
14-Jan-2022 92.00 98.00 92.00 95.00 11,875,800 0
13-Jan-2022 97.00 99.00 96.00 97.00 8,177,600 0
12-Jan-2022 96.00 103.00 96.00 97.00 37,397,900 0
11-Jan-2022 96.00 100.00 96.00 98.00 5,165,400 0
10-Jan-2022 97.00 104.00 97.00 100.00 23,972,400 0
07-Jan-2022 100.00 100.00 98.00 99.00 4,721,900 0
06-Jan-2022 99.00 101.00 98.00 100.00 5,437,700 0
05-Jan-2022 101.00 101.00 99.00 99.00 3,430,000 0
04-Jan-2022 100.00 102.00 99.00 101.00 8,338,000 0
03-Jan-2022 99.00 101.00 98.00 99.00 6,876,700 0
30-Dec-2021 100.00 102.00 98.00 98.00 8,277,300 0