Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
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
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