Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 288.00 298.00 260.00 284.00 1,835,400 0
08-Oct-2026 274.00 302.00 270.00 286.00 3,515,700 0
07-Oct-2026 252.00 276.00 242.00 276.00 1,630,300 0
06-Oct-2026 252.00 260.00 250.00 252.00 418,400 0
05-Oct-2026 246.00 266.00 246.00 250.00 1,386,800 0
02-Oct-2026 258.00 278.00 238.00 244.00 2,059,100 0
01-Oct-2026 240.00 260.00 240.00 258.00 1,214,000 0
30-Sep-2026 230.00 238.00 230.00 238.00 516,700 0
29-Sep-2026 230.00 230.00 230.00 230.00 1,113,300 0
28-Sep-2026 240.00 240.00 230.00 236.00 749,800 0
25-Sep-2026 258.00 258.00 246.00 246.00 432,300 0
24-Sep-2026 244.00 264.00 244.00 258.00 629,800 0
23-Sep-2026 224.00 244.00 224.00 244.00 1,226,700 0
22-Sep-2026 248.00 248.00 238.00 238.00 1,872,500 0
21-Sep-2026 286.00 290.00 260.00 264.00 1,175,300 0
18-Sep-2026 274.00 290.00 246.00 272.00 7,404,500 0
17-Sep-2026 244.00 272.00 244.00 272.00 13,751,700 0
16-Sep-2026 230.00 252.00 222.00 248.00 5,134,600 0
15-Sep-2026 228.00 234.00 220.00 230.00 820,900 0
14-Sep-2026 228.00 236.00 218.00 226.00 894,200 0
11-Sep-2026 224.00 230.00 200.00 228.00 1,500,200 0
10-Sep-2026 226.00 234.00 222.00 222.00 920,300 0
09-Sep-2026 240.00 240.00 218.00 226.00 341,500 0
08-Sep-2026 234.00 236.00 220.00 230.00 943,100 0
07-Sep-2026 216.00 234.00 216.00 230.00 3,503,800 0
04-Sep-2026 226.00 226.00 208.00 216.00 1,545,500 0
03-Sep-2026 236.00 236.00 222.00 226.00 2,199,300 0
02-Sep-2026 240.00 260.00 232.00 234.00 1,214,600 0
01-Sep-2026 252.00 252.00 230.00 240.00 2,003,400 0
31-Aug-2026 246.00 262.00 240.00 248.00 6,988,000 0
28-Aug-2026 244.00 256.00 238.00 246.00 4,489,900 0
27-Aug-2026 240.00 246.00 230.00 244.00 2,203,400 0
26-Aug-2026 222.00 244.00 220.00 234.00 7,077,400 0
24-Aug-2026 226.00 228.00 216.00 222.00 1,137,400 0
21-Aug-2026 226.00 228.00 216.00 224.00 845,000 0
20-Aug-2026 230.00 236.00 220.00 226.00 2,132,300 0
19-Aug-2026 210.00 230.00 210.00 228.00 3,397,500 0
18-Aug-2026 204.00 216.00 199.00 210.00 3,028,500 0
14-Aug-2026 202.00 204.00 195.00 204.00 725,100 0
13-Aug-2026 210.00 218.00 196.00 202.00 1,808,100 0
12-Aug-2026 208.00 216.00 208.00 210.00 636,400 0
11-Aug-2026 224.00 224.00 206.00 208.00 1,719,800 0
10-Aug-2026 228.00 228.00 216.00 224.00 848,600 0
07-Aug-2026 228.00 230.00 226.00 228.00 636,400 0
06-Aug-2026 232.00 232.00 226.00 228.00 1,198,700 0
05-Aug-2026 234.00 240.00 226.00 232.00 1,430,400 0
04-Aug-2026 228.00 240.00 226.00 228.00 2,111,800 0
03-Aug-2026 238.00 238.00 214.00 230.00 5,258,100 0
31-Jul-2026 240.00 240.00 226.00 232.00 1,179,400 0
30-Jul-2026 232.00 244.00 228.00 236.00 2,658,500 0
29-Jul-2026 234.00 240.00 224.00 232.00 2,489,500 0
28-Jul-2026 220.00 244.00 220.00 234.00 2,869,700 0
27-Jul-2026 242.00 266.00 230.00 244.00 3,378,000 0
24-Jul-2026 226.00 248.00 214.00 242.00 12,637,200 0
23-Jul-2026 212.00 230.00 208.00 226.00 3,903,200 0
22-Jul-2026 232.00 232.00 210.00 210.00 8,908,400 0
21-Jul-2026 192.00 212.00 184.00 212.00 4,927,500 0
20-Jul-2026 195.00 200.00 187.00 193.00 1,822,000 0
17-Jul-2026 208.00 208.00 188.00 193.00 3,743,300 0
16-Jul-2026 202.00 214.00 199.00 208.00 2,234,300 0
15-Jul-2026 210.00 228.00 200.00 202.00 2,787,600 0
14-Jul-2026 191.00 212.00 191.00 210.00 6,531,800 0
13-Jul-2026 202.00 220.00 187.00 193.00 1,609,900 0
10-Jul-2026 185.00 202.00 179.00 202.00 3,434,100 0
09-Jul-2026 182.00 194.00 175.00 185.00 1,624,400 0
08-Jul-2026 194.00 197.00 173.00 180.00 4,141,100 0
07-Jul-2026 230.00 230.00 189.00 191.00 8,962,300 0
06-Jul-2026 193.00 210.00 193.00 210.00 1,298,400 0
03-Jul-2026 191.00 191.00 191.00 191.00 1,308,300 0
02-Jul-2026 165.00 174.00 165.00 174.00 751,100 0
01-Jul-2026 150.00 159.00 145.00 159.00 1,911,500 0
30-Jun-2026 151.00 151.00 142.00 145.00 506,400 0
29-Jun-2026 148.00 155.00 142.00 150.00 461,700 0
26-Jun-2026 155.00 157.00 144.00 155.00 381,000 0
25-Jun-2026 155.00 162.00 150.00 155.00 608,900 0
24-Jun-2026 164.00 172.00 148.00 148.00 1,594,100 0
23-Jun-2026 161.00 168.00 160.00 162.00 1,705,300 0
22-Jun-2026 164.00 171.00 155.00 161.00 430,500 0
19-Jun-2026 170.00 172.00 161.00 165.00 379,500 0
18-Jun-2026 186.00 186.00 160.00 160.00 917,300 0
17-Jun-2026 177.00 180.00 167.00 172.00 1,242,100 0
15-Jun-2026 177.00 184.00 176.00 180.00 1,133,200 0
12-Jun-2026 181.00 185.00 174.00 177.00 1,320,200 0
11-Jun-2026 196.00 196.00 173.00 175.00 416,900 0
10-Jun-2026 189.00 189.00 165.00 180.00 842,100 0
09-Jun-2026 155.00 172.00 151.00 172.00 1,479,300 0
08-Jun-2026 168.00 169.00 153.00 157.00 4,913,700 0
05-Jun-2026 186.00 186.00 168.00 169.00 3,293,300 0
04-Jun-2026 193.00 200.00 174.00 186.00 3,132,200 0
03-Jun-2026 212.00 214.00 193.00 193.00 4,166,000 0
02-Jun-2026 216.00 220.00 206.00 214.00 1,869,000 0
29-May-2026 202.00 214.00 202.00 212.00 1,626,300 0
28-May-2026 202.00 202.00 202.00 202.00 0 0
27-May-2026 202.00 202.00 202.00 202.00 0 0
26-May-2026 210.00 218.00 202.00 202.00 2,732,300 0
25-May-2026 222.00 222.00 195.00 210.00 3,087,600 0
22-May-2026 166.00 202.00 166.00 202.00 2,438,300 0
21-May-2026 210.00 210.00 184.00 184.00 7,100,700 0
20-May-2026 212.00 216.00 192.00 204.00 3,699,900 0
19-May-2026 236.00 240.00 210.00 212.00 5,499,600 0