Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 220.00 226.00 220.00 222.00 10,561,500 0
05-Aug-2021 222.00 228.00 218.00 220.00 10,347,000 0
04-Aug-2021 224.00 228.00 216.00 222.00 7,440,300 0
03-Aug-2021 226.00 230.00 220.00 224.00 6,788,800 0
02-Aug-2021 210.00 230.00 210.00 224.00 19,858,500 0
30-Jul-2021 222.00 226.00 200.00 214.00 10,613,800 0
29-Jul-2021 224.00 226.00 220.00 222.00 10,356,300 0
28-Jul-2021 230.00 234.00 224.00 224.00 8,097,300 0
27-Jul-2021 240.00 248.00 230.00 230.00 15,645,300 0
26-Jul-2021 222.00 238.00 222.00 238.00 29,696,000 0
23-Jul-2021 220.00 224.00 216.00 222.00 13,761,800 0
22-Jul-2021 230.00 232.00 216.00 220.00 13,256,500 0
21-Jul-2021 234.00 242.00 226.00 226.00 30,279,000 0
19-Jul-2021 220.00 232.00 212.00 232.00 25,015,500 0
16-Jul-2021 218.00 220.00 208.00 220.00 12,463,500 0
15-Jul-2021 216.00 220.00 212.00 214.00 9,259,500 0
14-Jul-2021 216.00 224.00 214.00 216.00 8,656,600 0
13-Jul-2021 224.00 228.00 216.00 220.00 10,742,200 0
12-Jul-2021 226.00 232.00 222.00 222.00 9,370,200 0
09-Jul-2021 230.00 232.00 220.00 226.00 7,845,500 0
08-Jul-2021 236.00 240.00 224.00 230.00 12,276,400 0
07-Jul-2021 218.00 236.00 218.00 234.00 28,760,800 0
06-Jul-2021 204.00 218.00 204.00 218.00 20,173,700 0
05-Jul-2021 204.00 208.00 200.00 204.00 5,714,900 0
02-Jul-2021 206.00 208.00 202.00 204.00 5,122,100 0
01-Jul-2021 208.00 210.00 204.00 206.00 8,705,300 0
30-Jun-2021 202.00 210.00 202.00 208.00 11,635,600 0
29-Jun-2021 200.00 208.00 193.00 204.00 12,405,100 0
28-Jun-2021 210.00 212.00 200.00 200.00 7,835,600 0
25-Jun-2021 204.00 212.00 202.00 208.00 11,087,600 0
24-Jun-2021 212.00 212.00 202.00 204.00 7,174,200 0
23-Jun-2021 216.00 220.00 208.00 212.00 13,131,800 0
22-Jun-2021 212.00 226.00 202.00 214.00 14,144,100 0
21-Jun-2021 222.00 224.00 208.00 208.00 8,292,700 0