Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 150.00 150.00 136.00 136.00 2,787,800 0
28-Dec-2022 167.00 168.00 151.00 151.00 2,563,100 0
27-Dec-2022 167.00 178.00 159.00 167.00 4,434,400 0
26-Dec-2022 155.00 170.00 147.00 167.00 3,776,600 0
23-Dec-2022 158.00 159.00 147.00 155.00 619,500 0
22-Dec-2022 150.00 159.00 143.00 158.00 5,992,300 0
21-Dec-2022 147.00 154.00 133.00 150.00 6,539,200 0
20-Dec-2022 140.00 147.00 135.00 147.00 8,534,200 0
19-Dec-2022 127.00 134.00 123.00 134.00 4,162,200 0
16-Dec-2022 110.00 122.00 105.00 122.00 4,223,600 0
15-Dec-2022 101.00 111.00 98.00 111.00 2,128,500 0
14-Dec-2022 95.00 104.00 92.00 101.00 1,467,800 0
13-Dec-2022 99.00 101.00 92.00 95.00 133,500 0
12-Dec-2022 95.00 100.00 86.00 100.00 2,951,200 0
09-Dec-2022 104.00 109.00 95.00 95.00 4,363,400 0
08-Dec-2022 105.00 105.00 98.00 105.00 1,104,900 0
07-Dec-2022 115.00 115.00 102.00 104.00 6,307,100 0
06-Dec-2022 114.00 118.00 110.00 113.00 1,632,500 0
05-Dec-2022 122.00 124.00 111.00 114.00 618,800 0
02-Dec-2022 129.00 135.00 118.00 122.00 3,158,400 0
01-Dec-2022 136.00 136.00 120.00 129.00 2,620,700 0
30-Nov-2022 133.00 137.00 125.00 132.00 770,100 0
29-Nov-2022 130.00 137.00 130.00 133.00 349,800 0
28-Nov-2022 132.00 138.00 130.00 130.00 488,600 0
25-Nov-2022 138.00 140.00 132.00 136.00 1,404,300 0
24-Nov-2022 139.00 140.00 135.00 138.00 554,400 0
23-Nov-2022 140.00 140.00 136.00 139.00 100,900 0
22-Nov-2022 135.00 140.00 134.00 139.00 1,216,800 0
21-Nov-2022 136.00 141.00 134.00 138.00 256,300 0
18-Nov-2022 139.00 140.00 134.00 136.00 3,974,400 0
17-Nov-2022 140.00 145.00 135.00 139.00 480,700 0
16-Nov-2022 146.00 148.00 140.00 140.00 461,700 0
15-Nov-2022 146.00 150.00 144.00 146.00 51,500 0
14-Nov-2022 148.00 148.00 144.00 146.00 81,000 0
11-Nov-2022 148.00 150.00 144.00 148.00 111,700 0
10-Nov-2022 147.00 150.00 142.00 149.00 115,800 0
09-Nov-2022 150.00 150.00 145.00 147.00 70,700 0
08-Nov-2022 153.00 153.00 148.00 148.00 783,700 0
07-Nov-2022 151.00 153.00 145.00 151.00 683,000 0
04-Nov-2022 150.00 154.00 141.00 151.00 3,804,200 0
03-Nov-2022 152.00 156.00 146.00 146.00 837,900 0
02-Nov-2022 156.00 156.00 150.00 152.00 110,900 0
01-Nov-2022 152.00 155.00 148.00 152.00 870,200 0
31-Oct-2022 153.00 153.00 151.00 152.00 103,900 0
28-Oct-2022 150.00 155.00 149.00 153.00 267,300 0
27-Oct-2022 152.00 154.00 148.00 151.00 386,800 0
26-Oct-2022 156.00 156.00 145.00 152.00 824,300 0
25-Oct-2022 159.00 159.00 152.00 156.00 336,300 0
24-Oct-2022 158.00 158.00 154.00 157.00 501,600 0
21-Oct-2022 156.00 158.00 155.00 158.00 64,300 0
20-Oct-2022 156.00 159.00 155.00 157.00 160,100 0
19-Oct-2022 155.00 160.00 155.00 156.00 298,600 0
18-Oct-2022 160.00 160.00 155.00 155.00 178,200 0
17-Oct-2022 158.00 163.00 151.00 160.00 3,335,200 0
14-Oct-2022 160.00 160.00 150.00 157.00 1,357,500 0
13-Oct-2022 156.00 160.00 155.00 159.00 63,700 0
12-Oct-2022 159.00 162.00 156.00 156.00 542,900 0
11-Oct-2022 160.00 160.00 158.00 160.00 181,100 0
10-Oct-2022 163.00 163.00 157.00 160.00 371,900 0
07-Oct-2022 160.00 163.00 157.00 163.00 521,100 0
06-Oct-2022 159.00 165.00 157.00 160.00 5,943,200 0
05-Oct-2022 158.00 162.00 155.00 159.00 395,800 0
04-Oct-2022 158.00 162.00 157.00 157.00 1,960,400 0
03-Oct-2022 156.00 160.00 154.00 158.00 675,300 0
30-Sep-2022 156.00 160.00 154.00 155.00 1,822,100 0
29-Sep-2022 159.00 159.00 156.00 157.00 86,700 0
28-Sep-2022 158.00 161.00 157.00 159.00 822,400 0
27-Sep-2022 160.00 163.00 155.00 159.00 3,166,100 0
26-Sep-2022 157.00 160.00 157.00 160.00 85,600 0
23-Sep-2022 158.00 159.00 157.00 158.00 372,400 0
22-Sep-2022 161.00 161.00 157.00 159.00 2,006,100 0
21-Sep-2022 165.00 168.00 159.00 161.00 1,609,000 0
20-Sep-2022 167.00 177.00 165.00 165.00 8,005,500 0
19-Sep-2022 161.00 167.00 161.00 165.00 2,247,300 0
16-Sep-2022 162.00 163.00 160.00 162.00 61,000 0
15-Sep-2022 164.00 164.00 159.00 162.00 785,800 0
14-Sep-2022 162.00 164.00 156.00 162.00 807,000 0
13-Sep-2022 163.00 165.00 161.00 162.00 1,386,300 0
12-Sep-2022 165.00 167.00 162.00 163.00 632,400 0
09-Sep-2022 166.00 171.00 163.00 165.00 2,784,600 0
08-Sep-2022 160.00 172.00 158.00 165.00 12,416,600 0
07-Sep-2022 157.00 159.00 157.00 158.00 1,211,400 0
06-Sep-2022 157.00 159.00 155.00 158.00 970,400 0
05-Sep-2022 158.00 160.00 156.00 157.00 1,342,700 0
02-Sep-2022 158.00 160.00 158.00 158.00 200,800 0
01-Sep-2022 158.00 162.00 156.00 158.00 2,222,100 0
31-Aug-2022 159.00 160.00 156.00 159.00 1,862,400 0
30-Aug-2022 161.00 162.00 156.00 159.00 834,500 0
29-Aug-2022 160.00 163.00 159.00 161.00 398,100 0
26-Aug-2022 163.00 164.00 159.00 159.00 192,900 0
25-Aug-2022 164.00 164.00 153.00 163.00 317,500 0
24-Aug-2022 160.00 164.00 160.00 164.00 254,800 0
23-Aug-2022 159.00 160.00 158.00 160.00 469,100 0
22-Aug-2022 161.00 163.00 158.00 159.00 3,179,700 0
19-Aug-2022 160.00 163.00 157.00 161.00 1,555,900 0
18-Aug-2022 161.00 161.00 157.00 160.00 1,020,800 0
16-Aug-2022 160.00 163.00 159.00 161.00 1,991,300 0
15-Aug-2022 167.00 168.00 159.00 160.00 4,040,100 0
12-Aug-2022 171.00 171.00 165.00 167.00 1,239,700 0
11-Aug-2022 170.00 180.00 166.00 170.00 4,604,800 0