Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
18-May-2026 244.00 250.00 222.00 232.00 5,697,600 0
15-May-2026 244.00 244.00 244.00 244.00 0 0
14-May-2026 244.00 244.00 244.00 244.00 0 0
13-May-2026 236.00 244.00 224.00 244.00 2,735,100 0
12-May-2026 260.00 264.00 230.00 232.00 7,134,100 0
11-May-2026 260.00 268.00 228.00 252.00 14,518,200 0
08-May-2026 238.00 244.00 226.00 244.00 10,372,900 0
07-May-2026 218.00 238.00 218.00 222.00 5,886,500 0
06-May-2026 234.00 238.00 216.00 228.00 5,139,000 0
05-May-2026 244.00 244.00 228.00 230.00 4,579,100 0
04-May-2026 268.00 278.00 240.00 240.00 9,274,000 0
30-Apr-2026 258.00 266.00 242.00 266.00 9,098,900 0
29-Apr-2026 220.00 242.00 216.00 242.00 6,665,200 0
28-Apr-2026 242.00 242.00 218.00 220.00 8,671,500 0
27-Apr-2026 238.00 260.00 220.00 238.00 6,192,800 0
24-Apr-2026 226.00 248.00 206.00 238.00 14,835,400 0
23-Apr-2026 206.00 226.00 206.00 226.00 9,668,000 0
22-Apr-2026 200.00 210.00 198.00 206.00 2,481,000 0
21-Apr-2026 208.00 208.00 189.00 199.00 4,498,000 0
20-Apr-2026 230.00 232.00 208.00 208.00 8,005,600 0
17-Apr-2026 218.00 232.00 212.00 230.00 7,159,700 0
16-Apr-2026 198.00 216.00 194.00 214.00 5,639,400 0
15-Apr-2026 191.00 202.00 185.00 197.00 5,199,800 0
14-Apr-2026 176.00 193.00 175.00 190.00 7,779,100 0
13-Apr-2026 171.00 179.00 165.00 176.00 4,477,000 0
10-Apr-2026 169.00 174.00 165.00 171.00 3,132,200 0
09-Apr-2026 187.00 187.00 169.00 169.00 13,766,300 0
08-Apr-2026 160.00 170.00 156.00 170.00 5,705,800 0
07-Apr-2026 157.00 159.00 151.00 155.00 634,100 0
06-Apr-2026 154.00 159.00 150.00 155.00 827,900 0
02-Apr-2026 167.00 168.00 153.00 154.00 6,033,100 0
01-Apr-2026 174.00 174.00 165.00 169.00 2,555,500 0
31-Mar-2026 181.00 189.00 173.00 174.00 1,378,100 0
30-Mar-2026 200.00 200.00 175.00 177.00 898,000 0
27-Mar-2026 180.00 194.00 176.00 188.00 1,078,600 0
26-Mar-2026 182.00 184.00 176.00 180.00 919,000 0
25-Mar-2026 184.00 200.00 174.00 181.00 1,987,600 0
17-Mar-2026 200.00 214.00 184.00 190.00 5,505,500 0
16-Mar-2026 184.00 200.00 167.00 199.00 7,597,700 0
13-Mar-2026 195.00 204.00 178.00 185.00 4,828,900 0
12-Mar-2026 198.00 214.00 189.00 194.00 14,820,100 0
11-Mar-2026 180.00 198.00 180.00 198.00 11,535,200 0
10-Mar-2026 178.00 188.00 170.00 180.00 7,172,800 0
09-Mar-2026 175.00 190.00 159.00 188.00 13,730,200 0
06-Mar-2026 161.00 177.00 156.00 176.00 16,540,700 0
05-Mar-2026 148.00 161.00 148.00 161.00 5,446,800 0
04-Mar-2026 157.00 157.00 145.00 147.00 3,628,500 0
03-Mar-2026 148.00 157.00 141.00 157.00 3,702,700 0
02-Mar-2026 140.00 159.00 140.00 147.00 2,561,400 0
27-Feb-2026 153.00 156.00 150.00 152.00 801,000 0
26-Feb-2026 160.00 165.00 150.00 153.00 3,142,000 0
25-Feb-2026 158.00 165.00 151.00 160.00 3,780,300 0
24-Feb-2026 165.00 170.00 153.00 158.00 5,729,100 0
23-Feb-2026 150.00 159.00 150.00 155.00 3,004,200 0
20-Feb-2026 156.00 157.00 150.00 152.00 2,582,900 0
19-Feb-2026 163.00 169.00 156.00 157.00 5,061,400 0
18-Feb-2026 147.00 161.00 137.00 161.00 9,971,900 0
13-Feb-2026 149.00 152.00 143.00 147.00 2,775,600 0
12-Feb-2026 157.00 157.00 144.00 149.00 2,480,000 0
11-Feb-2026 148.00 154.00 145.00 149.00 1,880,100 0
10-Feb-2026 150.00 159.00 141.00 148.00 4,277,400 0
09-Feb-2026 135.00 148.00 135.00 148.00 4,342,300 0
06-Feb-2026 145.00 162.00 135.00 135.00 14,364,600 0
05-Feb-2026 166.00 166.00 150.00 150.00 9,783,400 0
04-Feb-2026 187.00 200.00 166.00 166.00 13,540,200 0
03-Feb-2026 167.00 184.00 160.00 184.00 21,762,800 0
02-Feb-2026 184.00 184.00 157.00 168.00 20,489,500 0
30-Jan-2026 153.00 168.00 151.00 168.00 10,616,400 0
29-Jan-2026 155.00 163.00 140.00 153.00 12,369,100 0
28-Jan-2026 185.00 186.00 153.00 155.00 22,392,800 0
27-Jan-2026 182.00 194.00 163.00 170.00 43,542,900 0
26-Jan-2026 183.00 183.00 169.00 181.00 44,089,700 0
23-Jan-2026 167.00 167.00 138.00 167.00 28,159,200 0
22-Jan-2026 143.00 152.00 140.00 152.00 1,585,400 0
21-Jan-2026 128.00 139.00 115.00 139.00 53,136,200 0
20-Jan-2026 125.00 127.00 117.00 127.00 5,337,500 0
19-Jan-2026 107.00 116.00 105.00 116.00 7,641,200 0
15-Jan-2026 106.00 109.00 104.00 106.00 2,740,300 0
14-Jan-2026 106.00 106.00 102.00 106.00 1,801,800 0
13-Jan-2026 107.00 112.00 105.00 106.00 2,204,900 0
12-Jan-2026 117.00 117.00 104.00 108.00 3,666,500 0
09-Jan-2026 100.00 112.00 100.00 112.00 6,358,400 0
08-Jan-2026 104.00 108.00 100.00 102.00 3,491,400 0
07-Jan-2026 108.00 110.00 103.00 104.00 2,363,400 0
06-Jan-2026 103.00 113.00 103.00 108.00 8,444,500 0
05-Jan-2026 104.00 106.00 99.00 103.00 6,307,200 0
02-Jan-2026 103.00 113.00 99.00 104.00 3,079,500 0
30-Dec-2025 104.00 104.00 100.00 103.00 919,600 0
29-Dec-2025 100.00 104.00 100.00 103.00 2,277,200 0
24-Dec-2025 101.00 105.00 98.00 100.00 2,567,100 0
23-Dec-2025 102.00 104.00 99.00 101.00 498,700 0
22-Dec-2025 103.00 105.00 101.00 102.00 445,000 0
19-Dec-2025 105.00 107.00 103.00 103.00 960,200 0
18-Dec-2025 107.00 108.00 102.00 105.00 1,496,000 0
17-Dec-2025 109.00 109.00 102.00 107.00 972,900 0
16-Dec-2025 105.00 110.00 102.00 109.00 1,590,300 0
15-Dec-2025 104.00 107.00 101.00 105.00 2,203,700 0
12-Dec-2025 103.00 105.00 103.00 104.00 1,222,400 0
11-Dec-2025 108.00 113.00 100.00 103.00 4,820,900 0
10-Dec-2025 119.00 122.00 108.00 108.00 9,726,200 0