Price History - CAKK

Kembali ke Company
Ticker: CAKK
Company: PT Cahayaputra Asa Keramik Tbk.
Date Open High Low Close Volume Value
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