Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 270.00 282.00 264.00 266.00 3,875,000 0
28-Dec-2021 276.00 290.00 270.00 270.00 4,912,100 0
27-Dec-2021 280.00 288.00 258.00 276.00 7,846,000 0
24-Dec-2021 308.00 308.00 280.00 282.00 10,925,300 0
23-Dec-2021 328.00 356.00 304.00 308.00 10,913,300 0
22-Dec-2021 320.00 342.00 312.00 328.00 11,494,000 0
21-Dec-2021 326.00 328.00 308.00 314.00 6,008,900 0
20-Dec-2021 312.00 328.00 302.00 318.00 26,381,600 0
17-Dec-2021 316.00 328.00 300.00 312.00 7,732,100 0
16-Dec-2021 370.00 370.00 316.00 316.00 13,419,200 0
15-Dec-2021 380.00 380.00 346.00 350.00 33,642,000 0
14-Dec-2021 392.00 392.00 360.00 360.00 10,120,200 0
13-Dec-2021 376.00 404.00 376.00 392.00 15,347,100 0
10-Dec-2021 370.00 388.00 362.00 376.00 49,172,700 0
09-Dec-2021 362.00 376.00 350.00 372.00 9,191,400 0
08-Dec-2021 380.00 392.00 362.00 362.00 51,264,300 0
07-Dec-2021 372.00 388.00 342.00 376.00 15,806,300 0
06-Dec-2021 404.00 404.00 368.00 372.00 58,890,900 0
03-Dec-2021 420.00 430.00 408.00 408.00 7,160,600 0
02-Dec-2021 410.00 422.00 400.00 420.00 10,634,000 0
01-Dec-2021 420.00 460.00 394.00 408.00 22,875,100 0
30-Nov-2021 440.00 464.00 426.00 436.00 40,463,700 0
29-Nov-2021 398.00 444.00 394.00 444.00 60,861,800 0
26-Nov-2021 410.00 412.00 364.00 404.00 39,923,400 0
25-Nov-2021 366.00 402.00 366.00 402.00 62,285,800 0
24-Nov-2021 348.00 368.00 340.00 366.00 12,119,000 0
23-Nov-2021 350.00 354.00 330.00 348.00 9,935,500 0
22-Nov-2021 360.00 368.00 338.00 350.00 15,097,700 0
19-Nov-2021 318.00 360.00 318.00 360.00 20,578,800 0
18-Nov-2021 350.00 350.00 320.00 332.00 25,658,700 0
17-Nov-2021 380.00 384.00 342.00 348.00 58,295,500 0
16-Nov-2021 370.00 396.00 340.00 380.00 37,341,500 0
15-Nov-2021 344.00 366.00 334.00 366.00 28,243,300 0
12-Nov-2021 306.00 336.00 306.00 334.00 28,454,300 0
11-Nov-2021 306.00 318.00 296.00 306.00 9,869,300 0
10-Nov-2021 330.00 336.00 310.00 318.00 31,937,500 0
09-Nov-2021 308.00 328.00 302.00 328.00 41,607,600 0
08-Nov-2021 326.00 344.00 294.00 308.00 59,612,300 0
05-Nov-2021 306.00 322.00 306.00 322.00 50,100,500 0
04-Nov-2021 268.00 294.00 264.00 294.00 27,436,800 0
03-Nov-2021 254.00 272.00 250.00 268.00 15,466,900 0
02-Nov-2021 248.00 258.00 232.00 250.00 18,615,500 0
01-Nov-2021 260.00 274.00 230.00 250.00 40,350,200 0
29-Oct-2021 238.00 250.00 230.00 250.00 27,554,100 0
28-Oct-2021 212.00 228.00 210.00 228.00 44,294,700 0
27-Oct-2021 190.00 208.00 190.00 208.00 25,735,800 0
26-Oct-2021 190.00 191.00 183.00 190.00 19,370,700 0
25-Oct-2021 191.00 192.00 181.00 187.00 46,064,200 0
22-Oct-2021 189.00 199.00 185.00 191.00 57,914,500 0
21-Oct-2021 169.00 183.00 167.00 183.00 43,663,600 0
19-Oct-2021 163.00 171.00 163.00 167.00 31,743,100 0
18-Oct-2021 169.00 170.00 163.00 163.00 19,590,900 0
15-Oct-2021 166.00 171.00 165.00 169.00 30,411,800 0
14-Oct-2021 161.00 169.00 157.00 166.00 35,662,500 0
13-Oct-2021 154.00 160.00 154.00 160.00 19,805,300 0
12-Oct-2021 154.00 159.00 153.00 154.00 21,795,800 0
11-Oct-2021 154.00 165.00 154.00 154.00 22,213,100 0
08-Oct-2021 153.00 158.00 153.00 153.00 27,708,800 0
07-Oct-2021 148.00 154.00 147.00 153.00 29,362,100 0
06-Oct-2021 145.00 150.00 141.00 148.00 21,761,200 0
05-Oct-2021 138.00 148.00 138.00 145.00 30,478,700 0
04-Oct-2021 142.00 145.00 129.00 139.00 20,377,800 0
01-Oct-2021 144.00 145.00 140.00 142.00 9,416,600 0
30-Sep-2021 146.00 150.00 140.00 144.00 21,690,300 0
29-Sep-2021 140.00 150.00 137.00 146.00 30,381,200 0
28-Sep-2021 150.00 151.00 135.00 140.00 19,551,800 0
27-Sep-2021 154.00 160.00 148.00 150.00 20,588,000 0
24-Sep-2021 159.00 164.00 152.00 154.00 26,750,800 0
23-Sep-2021 160.00 168.00 154.00 157.00 35,569,700 0
22-Sep-2021 173.00 174.00 157.00 160.00 34,200,300 0
21-Sep-2021 163.00 183.00 162.00 173.00 75,208,500 0
20-Sep-2021 154.00 167.00 152.00 167.00 63,959,200 0
17-Sep-2021 146.00 158.00 141.00 152.00 53,085,700 0
16-Sep-2021 149.00 155.00 142.00 146.00 24,983,700 0
15-Sep-2021 151.00 154.00 144.00 149.00 15,884,000 0
14-Sep-2021 155.00 162.00 146.00 152.00 10,347,800 0
13-Sep-2021 166.00 175.00 150.00 155.00 13,270,900 0
10-Sep-2021 151.00 166.00 151.00 166.00 33,408,500 0
09-Sep-2021 139.00 151.00 139.00 151.00 36,124,500 0
08-Sep-2021 153.00 153.00 138.00 138.00 29,857,400 0
07-Sep-2021 169.00 169.00 153.00 153.00 13,040,900 0
06-Sep-2021 172.00 180.00 160.00 169.00 9,246,700 0
03-Sep-2021 175.00 180.00 165.00 172.00 15,333,600 0
02-Sep-2021 183.00 188.00 165.00 173.00 16,926,000 0
01-Sep-2021 193.00 196.00 177.00 183.00 15,238,600 0
31-Aug-2021 196.00 196.00 188.00 193.00 4,960,400 0
30-Aug-2021 196.00 200.00 191.00 196.00 15,880,900 0
27-Aug-2021 196.00 200.00 192.00 194.00 9,791,200 0
26-Aug-2021 194.00 199.00 189.00 196.00 11,973,800 0
25-Aug-2021 194.00 200.00 193.00 194.00 11,154,300 0
24-Aug-2021 198.00 200.00 194.00 194.00 7,105,800 0
23-Aug-2021 194.00 202.00 193.00 198.00 9,196,800 0
20-Aug-2021 194.00 200.00 188.00 193.00 8,411,600 0
19-Aug-2021 202.00 202.00 194.00 194.00 4,648,900 0
18-Aug-2021 206.00 214.00 195.00 199.00 9,876,100 0
16-Aug-2021 214.00 218.00 206.00 206.00 6,496,300 0
13-Aug-2021 212.00 216.00 208.00 212.00 5,103,300 0
12-Aug-2021 216.00 220.00 204.00 214.00 7,104,800 0
10-Aug-2021 218.00 222.00 210.00 216.00 9,686,600 0
09-Aug-2021 222.00 224.00 214.00 218.00 11,770,100 0