Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 244.00 250.00 222.00 232.00 5,697,600 0
15-May-2026 244.00 244.00 244.00 244.00 0 0
14-May-2026 244.00 244.00 244.00 244.00 0 0
13-May-2026 236.00 244.00 224.00 244.00 2,735,100 0
12-May-2026 260.00 264.00 230.00 232.00 7,134,100 0
11-May-2026 260.00 268.00 228.00 252.00 14,518,200 0
08-May-2026 238.00 244.00 226.00 244.00 10,372,900 0
07-May-2026 218.00 238.00 218.00 222.00 5,886,500 0
06-May-2026 234.00 238.00 216.00 228.00 5,139,000 0
05-May-2026 244.00 244.00 228.00 230.00 4,579,100 0
04-May-2026 268.00 278.00 240.00 240.00 9,274,000 0
30-Apr-2026 258.00 266.00 242.00 266.00 9,098,900 0
29-Apr-2026 220.00 242.00 216.00 242.00 6,665,200 0
28-Apr-2026 242.00 242.00 218.00 220.00 8,671,500 0
27-Apr-2026 238.00 260.00 220.00 238.00 6,192,800 0
24-Apr-2026 226.00 248.00 206.00 238.00 14,835,400 0
23-Apr-2026 206.00 226.00 206.00 226.00 9,668,000 0
22-Apr-2026 200.00 210.00 198.00 206.00 2,481,000 0
21-Apr-2026 208.00 208.00 189.00 199.00 4,498,000 0
20-Apr-2026 230.00 232.00 208.00 208.00 8,005,600 0
17-Apr-2026 218.00 232.00 212.00 230.00 7,159,700 0
16-Apr-2026 198.00 216.00 194.00 214.00 5,639,400 0
15-Apr-2026 191.00 202.00 185.00 197.00 5,199,800 0
14-Apr-2026 176.00 193.00 175.00 190.00 7,779,100 0
13-Apr-2026 171.00 179.00 165.00 176.00 4,477,000 0
10-Apr-2026 169.00 174.00 165.00 171.00 3,132,200 0
09-Apr-2026 187.00 187.00 169.00 169.00 13,766,300 0
08-Apr-2026 160.00 170.00 156.00 170.00 5,705,800 0
07-Apr-2026 157.00 159.00 151.00 155.00 634,100 0
06-Apr-2026 154.00 159.00 150.00 155.00 827,900 0
02-Apr-2026 167.00 168.00 153.00 154.00 6,033,100 0
01-Apr-2026 174.00 174.00 165.00 169.00 2,555,500 0
31-Mar-2026 181.00 189.00 173.00 174.00 1,378,100 0
30-Mar-2026 200.00 200.00 175.00 177.00 898,000 0
27-Mar-2026 180.00 194.00 176.00 188.00 1,078,600 0
26-Mar-2026 182.00 184.00 176.00 180.00 919,000 0
25-Mar-2026 184.00 200.00 174.00 181.00 1,987,600 0
17-Mar-2026 200.00 214.00 184.00 190.00 5,505,500 0
16-Mar-2026 184.00 200.00 167.00 199.00 7,597,700 0
13-Mar-2026 195.00 204.00 178.00 185.00 4,828,900 0
12-Mar-2026 198.00 214.00 189.00 194.00 14,820,100 0
11-Mar-2026 180.00 198.00 180.00 198.00 11,535,200 0
10-Mar-2026 178.00 188.00 170.00 180.00 7,172,800 0
09-Mar-2026 175.00 190.00 159.00 188.00 13,730,200 0
06-Mar-2026 161.00 177.00 156.00 176.00 16,540,700 0
05-Mar-2026 148.00 161.00 148.00 161.00 5,446,800 0