Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 165.00 169.00 163.00 169.00 928,100 0
06-Jun-2022 171.00 173.00 161.00 168.00 681,900 0
03-Jun-2022 171.00 174.00 166.00 171.00 820,600 0
02-Jun-2022 167.00 170.00 165.00 170.00 566,500 0
31-May-2022 167.00 169.00 165.00 167.00 497,600 0
30-May-2022 162.00 171.00 157.00 167.00 699,000 0
27-May-2022 165.00 165.00 158.00 162.00 1,918,200 0
25-May-2022 168.00 170.00 160.00 165.00 1,490,100 0
24-May-2022 171.00 171.00 166.00 168.00 1,129,700 0
23-May-2022 169.00 174.00 167.00 171.00 1,494,400 0
20-May-2022 170.00 174.00 167.00 169.00 2,903,700 0
19-May-2022 169.00 175.00 165.00 170.00 526,900 0
18-May-2022 177.00 177.00 169.00 169.00 2,921,200 0
17-May-2022 173.00 180.00 167.00 178.00 1,137,800 0
13-May-2022 173.00 180.00 165.00 173.00 169,100 0
12-May-2022 179.00 179.00 169.00 173.00 389,400 0
11-May-2022 187.00 188.00 179.00 179.00 762,400 0
10-May-2022 174.00 190.00 158.00 187.00 1,118,800 0
09-May-2022 173.00 187.00 171.00 174.00 1,515,300 0
28-Apr-2022 155.00 170.00 151.00 170.00 3,888,900 0
27-Apr-2022 166.00 166.00 151.00 155.00 2,623,800 0
26-Apr-2022 171.00 177.00 155.00 166.00 3,274,300 0
25-Apr-2022 178.00 179.00 170.00 171.00 4,035,400 0
22-Apr-2022 184.00 186.00 178.00 179.00 8,547,700 0
21-Apr-2022 188.00 193.00 175.00 184.00 22,735,000 0
20-Apr-2022 195.00 195.00 188.00 188.00 14,049,000 0
19-Apr-2022 194.00 199.00 193.00 194.00 22,004,200 0
18-Apr-2022 200.00 200.00 193.00 194.00 22,537,600 0
14-Apr-2022 197.00 202.00 188.00 198.00 21,618,900 0
13-Apr-2022 187.00 197.00 183.00 197.00 23,958,700 0
12-Apr-2022 185.00 190.00 180.00 187.00 26,761,600 0
11-Apr-2022 196.00 197.00 185.00 185.00 3,837,100 0
08-Apr-2022 196.00 198.00 193.00 196.00 26,439,700 0
07-Apr-2022 199.00 200.00 190.00 196.00 24,874,300 0
06-Apr-2022 197.00 202.00 195.00 198.00 27,235,600 0
05-Apr-2022 195.00 197.00 194.00 196.00 20,527,500 0
04-Apr-2022 206.00 206.00 190.00 194.00 3,607,400 0
01-Apr-2022 206.00 212.00 199.00 206.00 1,717,300 0
31-Mar-2022 218.00 218.00 206.00 206.00 1,226,000 0
30-Mar-2022 220.00 220.00 206.00 218.00 942,700 0
29-Mar-2022 224.00 228.00 212.00 220.00 1,764,300 0
28-Mar-2022 230.00 232.00 224.00 224.00 776,300 0
25-Mar-2022 236.00 236.00 224.00 232.00 22,080,600 0
24-Mar-2022 240.00 250.00 230.00 230.00 1,187,300 0
23-Mar-2022 234.00 250.00 234.00 240.00 670,600 0
22-Mar-2022 240.00 240.00 230.00 234.00 969,900 0
21-Mar-2022 240.00 248.00 228.00 230.00 1,011,200 0
18-Mar-2022 250.00 250.00 232.00 240.00 1,863,400 0
17-Mar-2022 258.00 262.00 240.00 250.00 1,760,800 0
16-Mar-2022 262.00 262.00 254.00 254.00 1,456,300 0
15-Mar-2022 260.00 276.00 250.00 262.00 1,067,800 0
14-Mar-2022 270.00 278.00 260.00 260.00 2,183,400 0
11-Mar-2022 256.00 270.00 256.00 268.00 1,688,500 0
10-Mar-2022 262.00 268.00 256.00 256.00 1,740,800 0
09-Mar-2022 252.00 262.00 246.00 262.00 1,140,800 0
08-Mar-2022 260.00 260.00 250.00 252.00 2,146,900 0
07-Mar-2022 268.00 280.00 250.00 260.00 3,631,000 0
04-Mar-2022 294.00 298.00 268.00 268.00 3,523,100 0
02-Mar-2022 300.00 312.00 278.00 294.00 3,601,500 0
01-Mar-2022 290.00 302.00 290.00 300.00 4,532,700 0
25-Feb-2022 278.00 298.00 272.00 292.00 4,137,600 0
24-Feb-2022 292.00 306.00 264.00 278.00 8,632,500 0
23-Feb-2022 290.00 300.00 286.00 292.00 5,426,800 0
22-Feb-2022 298.00 316.00 274.00 290.00 16,067,800 0
21-Feb-2022 274.00 294.00 270.00 294.00 17,140,300 0
18-Feb-2022 256.00 270.00 256.00 268.00 7,014,800 0
17-Feb-2022 260.00 260.00 250.00 260.00 2,483,300 0
16-Feb-2022 252.00 258.00 246.00 254.00 1,994,800 0
15-Feb-2022 252.00 262.00 228.00 252.00 5,323,100 0
14-Feb-2022 272.00 272.00 246.00 250.00 6,973,300 0
11-Feb-2022 266.00 276.00 256.00 272.00 6,656,800 0
10-Feb-2022 276.00 282.00 252.00 266.00 9,240,600 0
09-Feb-2022 252.00 276.00 250.00 274.00 10,216,600 0
08-Feb-2022 252.00 258.00 246.00 252.00 6,879,800 0
07-Feb-2022 260.00 260.00 232.00 252.00 6,502,300 0
04-Feb-2022 248.00 258.00 244.00 256.00 4,116,300 0
03-Feb-2022 242.00 248.00 238.00 242.00 7,816,900 0
02-Feb-2022 248.00 252.00 238.00 244.00 3,461,200 0
31-Jan-2022 236.00 256.00 230.00 246.00 8,086,000 0
28-Jan-2022 228.00 236.00 224.00 234.00 2,098,600 0
27-Jan-2022 224.00 238.00 224.00 224.00 1,248,900 0
26-Jan-2022 212.00 232.00 204.00 220.00 2,760,000 0
25-Jan-2022 230.00 240.00 210.00 212.00 8,438,300 0
24-Jan-2022 252.00 262.00 224.00 232.00 9,483,800 0
21-Jan-2022 248.00 248.00 248.00 248.00 3,752,600 0
20-Jan-2022 212.00 226.00 212.00 226.00 918,200 0
19-Jan-2022 189.00 206.00 171.00 206.00 7,962,600 0
18-Jan-2022 210.00 216.00 189.00 189.00 6,995,400 0
17-Jan-2022 220.00 224.00 210.00 210.00 1,398,900 0
14-Jan-2022 224.00 240.00 216.00 220.00 5,983,800 0
13-Jan-2022 234.00 250.00 218.00 224.00 3,418,600 0
12-Jan-2022 244.00 252.00 230.00 234.00 9,036,700 0
11-Jan-2022 252.00 254.00 242.00 244.00 699,100 0
10-Jan-2022 248.00 258.00 240.00 252.00 2,155,900 0
07-Jan-2022 238.00 258.00 232.00 248.00 2,791,800 0
06-Jan-2022 260.00 262.00 234.00 238.00 4,155,000 0
05-Jan-2022 270.00 276.00 252.00 260.00 3,887,800 0
04-Jan-2022 278.00 280.00 264.00 268.00 3,388,400 0
03-Jan-2022 272.00 288.00 268.00 278.00 3,434,000 0
30-Dec-2021 266.00 282.00 266.00 270.00 5,554,600 0