Price History - CAKK

Kembali ke Company
Ticker: CAKK
Company: PT Cahayaputra Asa Keramik Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 93.00 95.00 89.00 89.00 7,924,300 0
12-Oct-2021 92.00 93.00 89.00 93.00 16,142,000 0
11-Oct-2021 91.00 97.00 90.00 92.00 41,934,400 0
08-Oct-2021 87.00 97.00 87.00 91.00 25,105,400 0
07-Oct-2021 91.00 96.00 91.00 91.00 12,584,800 0
06-Oct-2021 93.00 97.00 88.00 94.00 48,589,200 0
05-Oct-2021 85.00 102.00 84.00 92.00 128,460,900 0
04-Oct-2021 94.00 98.00 88.00 88.00 24,078,200 0
01-Oct-2021 100.00 103.00 94.00 94.00 14,661,500 0
30-Sep-2021 101.00 107.00 97.00 100.00 42,019,000 0
29-Sep-2021 108.00 108.00 100.00 101.00 39,802,100 0
28-Sep-2021 100.00 121.00 97.00 107.00 281,685,700 0
27-Sep-2021 101.00 106.00 100.00 100.00 27,802,900 0
24-Sep-2021 114.00 115.00 107.00 107.00 26,374,100 0
23-Sep-2021 112.00 121.00 107.00 114.00 112,541,200 0
22-Sep-2021 118.00 127.00 110.00 112.00 332,599,200 0
21-Sep-2021 91.00 119.00 88.00 117.00 565,461,100 0
20-Sep-2021 84.00 93.00 83.00 91.00 81,895,000 0
17-Sep-2021 84.00 88.00 82.00 84.00 15,630,700 0
16-Sep-2021 84.00 93.00 83.00 87.00 84,737,100 0
15-Sep-2021 91.00 91.00 83.00 83.00 29,253,200 0
14-Sep-2021 82.00 94.00 81.00 89.00 240,081,000 0
13-Sep-2021 82.00 84.00 77.00 81.00 40,252,000 0
10-Sep-2021 86.00 91.00 80.00 80.00 95,328,900 0
09-Sep-2021 92.00 93.00 86.00 86.00 45,828,700 0
08-Sep-2021 73.00 96.00 72.00 92.00 504,567,200 0
07-Sep-2021 76.00 77.00 72.00 73.00 19,386,200 0
06-Sep-2021 72.00 87.00 69.00 75.00 123,270,200 0
03-Sep-2021 69.00 89.00 68.00 73.00 244,944,000 0
02-Sep-2021 67.00 69.00 67.00 68.00 1,101,000 0
01-Sep-2021 68.00 69.00 67.00 67.00 1,748,500 0
31-Aug-2021 69.00 69.00 67.00 68.00 1,981,400 0
30-Aug-2021 70.00 70.00 67.00 68.00 4,170,800 0
27-Aug-2021 67.00 74.00 66.00 69.00 28,045,500 0
26-Aug-2021 67.00 69.00 67.00 67.00 1,179,800 0
25-Aug-2021 68.00 68.00 67.00 67.00 606,500 0
24-Aug-2021 67.00 69.00 66.00 68.00 1,711,400 0
23-Aug-2021 68.00 69.00 66.00 67.00 2,138,000 0
20-Aug-2021 68.00 68.00 66.00 68.00 2,130,900 0
19-Aug-2021 69.00 70.00 68.00 68.00 1,275,200 0
18-Aug-2021 69.00 71.00 68.00 69.00 1,980,800 0
16-Aug-2021 67.00 70.00 67.00 68.00 728,700 0
13-Aug-2021 68.00 69.00 67.00 67.00 1,088,500 0
12-Aug-2021 68.00 70.00 68.00 68.00 700,100 0
10-Aug-2021 70.00 71.00 68.00 68.00 959,000 0
09-Aug-2021 72.00 73.00 70.00 70.00 1,730,400 0
06-Aug-2021 73.00 73.00 71.00 72.00 887,600 0
05-Aug-2021 74.00 75.00 71.00 73.00 5,256,900 0
04-Aug-2021 70.00 76.00 69.00 73.00 9,429,900 0
03-Aug-2021 72.00 72.00 68.00 69.00 2,606,600 0
02-Aug-2021 71.00 72.00 69.00 71.00 1,640,400 0
30-Jul-2021 69.00 75.00 68.00 71.00 16,372,800 0
29-Jul-2021 66.00 69.00 66.00 67.00 1,162,900 0
28-Jul-2021 66.00 67.00 66.00 66.00 566,500 0
27-Jul-2021 68.00 68.00 66.00 67.00 886,700 0
26-Jul-2021 67.00 68.00 66.00 67.00 380,400 0
23-Jul-2021 66.00 69.00 66.00 67.00 1,326,600 0
22-Jul-2021 65.00 67.00 65.00 67.00 366,800 0
21-Jul-2021 66.00 67.00 65.00 66.00 889,400 0
19-Jul-2021 65.00 66.00 64.00 66.00 725,100 0
16-Jul-2021 66.00 67.00 65.00 65.00 442,300 0
15-Jul-2021 67.00 67.00 66.00 66.00 482,800 0
14-Jul-2021 67.00 71.00 65.00 66.00 7,987,200 0
13-Jul-2021 68.00 69.00 67.00 67.00 301,800 0
12-Jul-2021 69.00 69.00 67.00 67.00 505,500 0
09-Jul-2021 68.00 70.00 67.00 68.00 606,200 0
08-Jul-2021 68.00 70.00 67.00 68.00 2,381,800 0
07-Jul-2021 68.00 73.00 66.00 68.00 10,922,500 0
06-Jul-2021 66.00 69.00 65.00 68.00 1,391,500 0
05-Jul-2021 68.00 68.00 66.00 66.00 872,100 0
02-Jul-2021 68.00 68.00 66.00 67.00 919,900 0
01-Jul-2021 68.00 69.00 67.00 68.00 1,193,100 0
30-Jun-2021 68.00 69.00 67.00 67.00 1,237,300 0
29-Jun-2021 70.00 71.00 67.00 68.00 1,548,400 0
28-Jun-2021 70.00 71.00 68.00 70.00 1,092,000 0
25-Jun-2021 70.00 72.00 69.00 70.00 1,847,800 0
24-Jun-2021 68.00 80.00 68.00 70.00 23,999,600 0
23-Jun-2021 67.00 77.00 67.00 68.00 15,523,100 0
22-Jun-2021 66.00 70.00 66.00 68.00 1,073,300 0
21-Jun-2021 68.00 71.00 65.00 67.00 2,365,200 0