Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 171.00 172.00 166.00 170.00 322,400 0
09-Aug-2022 171.00 172.00 163.00 171.00 715,800 0
08-Aug-2022 162.00 178.00 161.00 171.00 3,478,600 0
05-Aug-2022 164.00 168.00 162.00 162.00 363,800 0
04-Aug-2022 162.00 166.00 159.00 164.00 842,800 0
03-Aug-2022 168.00 170.00 161.00 162.00 1,897,500 0
02-Aug-2022 171.00 171.00 167.00 168.00 1,017,200 0
01-Aug-2022 176.00 180.00 171.00 173.00 575,700 0
29-Jul-2022 172.00 177.00 167.00 175.00 5,248,100 0
28-Jul-2022 172.00 176.00 168.00 173.00 787,000 0
27-Jul-2022 173.00 176.00 170.00 174.00 498,000 0
26-Jul-2022 172.00 174.00 166.00 172.00 1,837,700 0
25-Jul-2022 174.00 174.00 170.00 172.00 1,159,700 0
22-Jul-2022 174.00 178.00 162.00 173.00 9,293,700 0
21-Jul-2022 176.00 182.00 168.00 174.00 3,548,600 0
20-Jul-2022 178.00 185.00 173.00 178.00 1,369,700 0
19-Jul-2022 188.00 188.00 174.00 178.00 3,918,100 0
18-Jul-2022 194.00 197.00 187.00 187.00 6,984,200 0
15-Jul-2022 187.00 200.00 187.00 194.00 12,357,300 0
14-Jul-2022 175.00 191.00 175.00 185.00 14,238,300 0
13-Jul-2022 177.00 190.00 170.00 174.00 1,149,500 0
12-Jul-2022 160.00 180.00 153.00 178.00 4,719,400 0
11-Jul-2022 183.00 190.00 163.00 164.00 7,327,300 0
08-Jul-2022 178.00 186.00 175.00 181.00 1,212,400 0
07-Jul-2022 166.00 178.00 166.00 178.00 9,173,100 0
06-Jul-2022 170.00 170.00 162.00 168.00 2,329,400 0
05-Jul-2022 163.00 170.00 163.00 169.00 2,596,900 0
04-Jul-2022 170.00 172.00 157.00 166.00 904,400 0
01-Jul-2022 163.00 168.00 157.00 166.00 7,377,400 0
30-Jun-2022 167.00 170.00 161.00 161.00 950,800 0
29-Jun-2022 161.00 167.00 154.00 167.00 8,439,700 0
28-Jun-2022 163.00 164.00 160.00 160.00 318,700 0
27-Jun-2022 163.00 165.00 157.00 163.00 375,500 0
24-Jun-2022 155.00 166.00 155.00 163.00 1,883,300 0
23-Jun-2022 163.00 163.00 155.00 155.00 549,200 0
22-Jun-2022 160.00 165.00 160.00 163.00 152,900 0
21-Jun-2022 157.00 160.00 154.00 160.00 2,621,400 0
20-Jun-2022 159.00 162.00 154.00 155.00 441,300 0
17-Jun-2022 165.00 165.00 156.00 159.00 639,800 0
16-Jun-2022 168.00 168.00 157.00 159.00 514,300 0
15-Jun-2022 166.00 170.00 162.00 167.00 204,500 0
14-Jun-2022 164.00 172.00 164.00 166.00 518,000 0
13-Jun-2022 170.00 172.00 155.00 164.00 391,700 0
10-Jun-2022 169.00 170.00 163.00 165.00 265,900 0
09-Jun-2022 168.00 170.00 162.00 166.00 1,193,600 0
08-Jun-2022 171.00 171.00 159.00 164.00 898,000 0