Price History - CSRA

Kembali ke Company
Ticker: CSRA
Company: PT Cisadane Sawit Raya Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 510.00 520.00 490.00 505.00 243,200 0
31-Oct-2023 500.00 525.00 484.00 515.00 301,000 0
30-Oct-2023 488.00 505.00 488.00 500.00 71,200 0
27-Oct-2023 496.00 500.00 488.00 488.00 141,800 0
26-Oct-2023 498.00 498.00 482.00 496.00 39,900 0
25-Oct-2023 500.00 500.00 488.00 498.00 68,200 0
24-Oct-2023 486.00 500.00 486.00 500.00 8,600 0
23-Oct-2023 500.00 500.00 486.00 486.00 44,700 0
20-Oct-2023 500.00 505.00 496.00 500.00 10,400 0
19-Oct-2023 490.00 505.00 490.00 500.00 46,100 0
18-Oct-2023 500.00 500.00 484.00 484.00 64,600 0
17-Oct-2023 500.00 510.00 498.00 498.00 21,700 0
16-Oct-2023 505.00 510.00 500.00 500.00 44,600 0
13-Oct-2023 505.00 510.00 505.00 505.00 46,600 0
12-Oct-2023 505.00 510.00 500.00 505.00 53,600 0
11-Oct-2023 500.00 510.00 500.00 510.00 9,400 0
10-Oct-2023 496.00 515.00 496.00 505.00 66,100 0
09-Oct-2023 500.00 510.00 496.00 496.00 46,300 0
06-Oct-2023 500.00 510.00 496.00 510.00 69,400 0
05-Oct-2023 505.00 510.00 494.00 498.00 172,500 0
04-Oct-2023 510.00 510.00 500.00 500.00 134,900 0
03-Oct-2023 520.00 520.00 510.00 510.00 85,100 0
02-Oct-2023 505.00 525.00 500.00 515.00 131,500 0
29-Sep-2023 505.00 510.00 505.00 505.00 46,400 0
27-Sep-2023 500.00 515.00 500.00 515.00 87,700 0
26-Sep-2023 520.00 520.00 500.00 500.00 224,400 0
25-Sep-2023 496.00 520.00 496.00 510.00 332,800 0
22-Sep-2023 492.00 496.00 492.00 494.00 40,100 0
21-Sep-2023 498.00 505.00 494.00 496.00 27,700 0
20-Sep-2023 490.00 520.00 490.00 496.00 200,600 0
19-Sep-2023 490.00 500.00 480.00 496.00 65,600 0
18-Sep-2023 494.00 496.00 480.00 480.00 115,100 0
15-Sep-2023 494.00 498.00 494.00 494.00 9,100 0
14-Sep-2023 490.00 496.00 490.00 494.00 27,700 0
13-Sep-2023 496.00 498.00 486.00 488.00 114,100 0
12-Sep-2023 496.00 496.00 490.00 490.00 44,400 0
11-Sep-2023 494.00 496.00 492.00 496.00 800 0
08-Sep-2023 492.00 494.00 490.00 494.00 8,700 0
07-Sep-2023 496.00 498.00 490.00 492.00 23,300 0
06-Sep-2023 486.00 498.00 486.00 494.00 44,400 0
05-Sep-2023 498.00 498.00 492.00 496.00 21,700 0
04-Sep-2023 500.00 510.00 488.00 498.00 198,900 0
01-Sep-2023 500.00 515.00 494.00 500.00 18,600 0
31-Aug-2023 498.00 505.00 494.00 494.00 189,700 0
30-Aug-2023 498.00 500.00 494.00 498.00 17,800 0
29-Aug-2023 498.00 500.00 496.00 498.00 66,500 0
28-Aug-2023 505.00 505.00 494.00 500.00 39,400 0
25-Aug-2023 505.00 505.00 492.00 498.00 63,600 0
24-Aug-2023 500.00 505.00 496.00 500.00 256,900 0
23-Aug-2023 492.00 510.00 484.00 500.00 137,100 0
22-Aug-2023 490.00 498.00 488.00 498.00 19,600 0
21-Aug-2023 496.00 498.00 488.00 488.00 64,400 0
18-Aug-2023 498.00 500.00 494.00 496.00 41,400 0
16-Aug-2023 500.00 505.00 486.00 498.00 242,900 0
15-Aug-2023 486.00 498.00 486.00 496.00 65,000 0
14-Aug-2023 494.00 494.00 486.00 486.00 92,200 0
11-Aug-2023 492.00 498.00 490.00 492.00 38,200 0
10-Aug-2023 490.00 510.00 486.00 492.00 93,400 0
09-Aug-2023 490.00 492.00 486.00 488.00 86,500 0
08-Aug-2023 492.00 494.00 488.00 490.00 134,900 0
07-Aug-2023 496.00 496.00 490.00 494.00 14,800 0
04-Aug-2023 496.00 510.00 488.00 496.00 110,100 0
03-Aug-2023 494.00 500.00 494.00 498.00 40,600 0
02-Aug-2023 496.00 500.00 484.00 494.00 94,400 0
01-Aug-2023 505.00 515.00 494.00 498.00 61,500 0
31-Jul-2023 500.00 510.00 494.00 498.00 196,100 0
28-Jul-2023 510.00 525.00 470.00 505.00 157,300 0
27-Jul-2023 545.00 545.00 515.00 515.00 120,700 0
26-Jul-2023 545.00 545.00 530.00 535.00 162,900 0
25-Jul-2023 530.00 550.00 530.00 545.00 212,300 0
24-Jul-2023 535.00 545.00 530.00 530.00 115,000 0
21-Jul-2023 540.00 545.00 535.00 535.00 162,100 0
20-Jul-2023 520.00 540.00 520.00 535.00 89,300 0
18-Jul-2023 520.00 530.00 510.00 520.00 119,600 0
17-Jul-2023 520.00 525.00 510.00 520.00 102,200 0
14-Jul-2023 530.00 535.00 510.00 520.00 602,800 0
13-Jul-2023 530.00 545.00 515.00 525.00 198,100 0
12-Jul-2023 520.00 545.00 520.00 530.00 397,800 0
11-Jul-2023 500.00 530.00 494.00 515.00 1,188,000 0
10-Jul-2023 484.00 496.00 484.00 494.00 229,500 0
07-Jul-2023 472.00 496.00 472.00 484.00 422,900 0
06-Jul-2023 472.00 472.00 466.00 472.00 235,100 0
05-Jul-2023 470.00 478.00 466.00 472.00 63,300 0
04-Jul-2023 468.00 474.00 460.00 470.00 285,300 0
03-Jul-2023 460.00 480.00 458.00 466.00 218,200 0
27-Jun-2023 460.00 466.00 458.00 466.00 76,400 0
26-Jun-2023 458.00 466.00 458.00 460.00 22,300 0
23-Jun-2023 462.00 468.00 458.00 458.00 21,200 0
22-Jun-2023 458.00 468.00 458.00 464.00 49,800 0
21-Jun-2023 470.00 470.00 460.00 460.00 75,400 0
20-Jun-2023 462.00 468.00 460.00 462.00 43,500 0
19-Jun-2023 458.00 474.00 458.00 466.00 243,200 0
16-Jun-2023 468.00 470.00 458.00 458.00 112,100 0
15-Jun-2023 468.00 470.00 462.00 468.00 43,500 0
14-Jun-2023 468.00 474.00 466.00 470.00 53,300 0
13-Jun-2023 464.00 492.00 458.00 468.00 124,200 0
12-Jun-2023 436.00 510.00 436.00 458.00 583,300 0
09-Jun-2023 436.00 436.00 428.00 436.00 68,500 0
08-Jun-2023 428.00 436.00 410.00 436.00 294,200 0
07-Jun-2023 428.00 428.00 424.00 428.00 39,000 0