Price History - CSRA

Kembali ke Company
Ticker: CSRA
Company: PT Cisadane Sawit Raya Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 615.00 615.00 590.00 590.00 403,700 0
15-Mar-2023 625.00 630.00 620.00 620.00 117,900 0
14-Mar-2023 645.00 645.00 615.00 625.00 182,000 0
13-Mar-2023 620.00 670.00 600.00 655.00 269,300 0
10-Mar-2023 620.00 630.00 620.00 620.00 134,000 0
09-Mar-2023 620.00 645.00 615.00 620.00 213,400 0
08-Mar-2023 635.00 640.00 610.00 620.00 474,500 0
07-Mar-2023 650.00 650.00 640.00 640.00 395,400 0
06-Mar-2023 650.00 660.00 645.00 650.00 357,400 0
03-Mar-2023 665.00 670.00 650.00 650.00 468,600 0
02-Mar-2023 675.00 675.00 665.00 665.00 167,800 0
01-Mar-2023 660.00 685.00 655.00 665.00 275,600 0
28-Feb-2023 690.00 690.00 655.00 660.00 869,700 0
27-Feb-2023 685.00 695.00 680.00 690.00 721,800 0
24-Feb-2023 700.00 710.00 680.00 685.00 539,900 0
23-Feb-2023 640.00 700.00 640.00 700.00 2,404,500 0
22-Feb-2023 620.00 650.00 620.00 640.00 867,800 0
21-Feb-2023 620.00 625.00 615.00 620.00 129,400 0
20-Feb-2023 630.00 630.00 610.00 620.00 585,800 0
17-Feb-2023 615.00 640.00 615.00 630.00 754,100 0
16-Feb-2023 595.00 630.00 590.00 615.00 650,800 0
15-Feb-2023 590.00 600.00 585.00 595.00 177,600 0
14-Feb-2023 600.00 600.00 585.00 590.00 298,000 0
13-Feb-2023 590.00 600.00 590.00 595.00 444,700 0
10-Feb-2023 600.00 600.00 585.00 590.00 117,500 0
09-Feb-2023 600.00 610.00 600.00 600.00 201,500 0
08-Feb-2023 600.00 610.00 590.00 600.00 80,300 0
07-Feb-2023 600.00 600.00 590.00 600.00 303,600 0
06-Feb-2023 600.00 605.00 595.00 595.00 85,600 0
03-Feb-2023 600.00 605.00 595.00 600.00 85,700 0
02-Feb-2023 595.00 600.00 580.00 600.00 194,100 0
01-Feb-2023 605.00 605.00 580.00 595.00 1,241,700 0
31-Jan-2023 595.00 605.00 590.00 605.00 437,700 0
30-Jan-2023 600.00 600.00 590.00 595.00 146,500 0
27-Jan-2023 585.00 600.00 585.00 600.00 266,000 0
26-Jan-2023 590.00 590.00 580.00 585.00 46,300 0
25-Jan-2023 585.00 590.00 580.00 585.00 142,900 0
24-Jan-2023 580.00 595.00 565.00 585.00 251,100 0
20-Jan-2023 575.00 585.00 575.00 580.00 151,600 0
19-Jan-2023 565.00 575.00 560.00 575.00 83,500 0
18-Jan-2023 575.00 575.00 565.00 565.00 98,600 0
17-Jan-2023 580.00 580.00 570.00 575.00 65,900 0
16-Jan-2023 565.00 580.00 560.00 580.00 382,800 0
13-Jan-2023 560.00 575.00 550.00 560.00 346,900 0
12-Jan-2023 555.00 560.00 550.00 560.00 112,600 0
11-Jan-2023 555.00 560.00 545.00 555.00 146,600 0
10-Jan-2023 565.00 565.00 545.00 555.00 154,500 0
09-Jan-2023 560.00 575.00 555.00 560.00 82,700 0
06-Jan-2023 550.00 560.00 550.00 560.00 116,300 0
05-Jan-2023 580.00 580.00 550.00 555.00 153,900 0
04-Jan-2023 590.00 590.00 575.00 575.00 85,800 0
03-Jan-2023 580.00 590.00 575.00 590.00 250,100 0
02-Jan-2023 570.00 585.00 565.00 580.00 184,100 0
30-Dec-2022 570.00 575.00 555.00 570.00 262,500 0
29-Dec-2022 565.00 570.00 560.00 570.00 144,600 0
28-Dec-2022 565.00 570.00 560.00 565.00 137,700 0
27-Dec-2022 560.00 565.00 550.00 565.00 77,200 0
26-Dec-2022 560.00 565.00 555.00 560.00 149,900 0
23-Dec-2022 560.00 565.00 550.00 565.00 108,600 0
22-Dec-2022 550.00 565.00 550.00 560.00 207,200 0
21-Dec-2022 555.00 560.00 550.00 550.00 104,900 0
20-Dec-2022 555.00 560.00 550.00 560.00 120,300 0
19-Dec-2022 560.00 560.00 550.00 555.00 205,000 0
16-Dec-2022 565.00 565.00 555.00 560.00 87,200 0
15-Dec-2022 565.00 570.00 560.00 565.00 83,900 0
14-Dec-2022 560.00 570.00 550.00 565.00 102,500 0
13-Dec-2022 570.00 575.00 555.00 560.00 321,300 0
12-Dec-2022 570.00 575.00 555.00 570.00 110,100 0
09-Dec-2022 565.00 575.00 560.00 570.00 65,100 0
08-Dec-2022 565.00 570.00 560.00 565.00 225,900 0
07-Dec-2022 585.00 590.00 545.00 565.00 761,400 0
06-Dec-2022 590.00 590.00 580.00 585.00 181,200 0
05-Dec-2022 590.00 595.00 580.00 590.00 319,000 0
02-Dec-2022 590.00 590.00 580.00 590.00 117,100 0
01-Dec-2022 590.00 595.00 585.00 590.00 309,700 0
30-Nov-2022 600.00 600.00 585.00 585.00 307,100 0
29-Nov-2022 600.00 600.00 590.00 600.00 94,300 0
28-Nov-2022 600.00 605.00 595.00 600.00 133,400 0
25-Nov-2022 600.00 600.00 595.00 595.00 119,200 0
24-Nov-2022 600.00 600.00 595.00 600.00 85,500 0
23-Nov-2022 605.00 610.00 585.00 600.00 383,300 0
22-Nov-2022 610.00 610.00 590.00 600.00 652,600 0
21-Nov-2022 610.00 615.00 600.00 605.00 530,500 0
18-Nov-2022 625.00 635.00 600.00 610.00 879,500 0
17-Nov-2022 635.00 640.00 635.00 640.00 1,333,600 0
16-Nov-2022 635.00 640.00 630.00 635.00 460,700 0
15-Nov-2022 630.00 635.00 625.00 630.00 374,200 0
14-Nov-2022 615.00 635.00 615.00 630.00 446,100 0
11-Nov-2022 625.00 640.00 615.00 615.00 941,300 0
10-Nov-2022 630.00 640.00 620.00 625.00 606,600 0
09-Nov-2022 630.00 645.00 615.00 625.00 1,515,200 0
08-Nov-2022 625.00 625.00 610.00 615.00 319,600 0
07-Nov-2022 620.00 620.00 605.00 615.00 681,500 0
04-Nov-2022 620.00 620.00 615.00 620.00 283,400 0
03-Nov-2022 620.00 625.00 610.00 615.00 275,800 0
02-Nov-2022 610.00 615.00 605.00 610.00 447,400 0
01-Nov-2022 625.00 625.00 605.00 610.00 434,700 0
31-Oct-2022 625.00 625.00 605.00 620.00 411,600 0
28-Oct-2022 620.00 640.00 620.00 625.00 393,900 0
27-Oct-2022 620.00 640.00 605.00 620.00 185,300 0