Price History - CASH

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