Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
06-May-2025 55.00 55.00 53.00 54.00 166,700 0
05-May-2025 55.00 55.00 52.00 55.00 427,500 0
02-May-2025 55.00 55.00 54.00 55.00 176,300 0
30-Apr-2025 55.00 55.00 52.00 54.00 489,600 0
29-Apr-2025 55.00 56.00 54.00 55.00 891,900 0
28-Apr-2025 54.00 55.00 53.00 55.00 113,700 0
25-Apr-2025 54.00 56.00 52.00 54.00 634,700 0
24-Apr-2025 60.00 60.00 54.00 54.00 2,342,400 0
23-Apr-2025 58.00 60.00 55.00 60.00 247,600 0
22-Apr-2025 54.00 58.00 53.00 58.00 1,681,500 0
21-Apr-2025 53.00 54.00 51.00 53.00 484,700 0
17-Apr-2025 55.00 55.00 53.00 53.00 60,100 0
16-Apr-2025 54.00 55.00 52.00 55.00 184,500 0
15-Apr-2025 58.00 58.00 53.00 55.00 272,600 0
14-Apr-2025 56.00 57.00 52.00 55.00 1,916,300 0
11-Apr-2025 54.00 57.00 54.00 57.00 43,100 0
10-Apr-2025 53.00 57.00 52.00 56.00 63,200 0
09-Apr-2025 54.00 54.00 53.00 53.00 72,200 0
08-Apr-2025 58.00 58.00 53.00 54.00 90,700 0
27-Mar-2025 57.00 58.00 53.00 58.00 982,100 0
26-Mar-2025 55.00 57.00 54.00 57.00 437,300 0
25-Mar-2025 55.00 58.00 54.00 55.00 215,800 0
24-Mar-2025 57.00 57.00 55.00 57.00 31,400 0
21-Mar-2025 57.00 57.00 55.00 57.00 10,400 0
20-Mar-2025 57.00 61.00 54.00 55.00 737,800 0
19-Mar-2025 53.00 57.00 53.00 56.00 109,000 0
18-Mar-2025 58.00 59.00 53.00 54.00 1,430,000 0
17-Mar-2025 58.00 61.00 53.00 58.00 1,061,100 0
14-Mar-2025 61.00 61.00 58.00 58.00 269,100 0
13-Mar-2025 59.00 61.00 59.00 61.00 26,800 0
12-Mar-2025 59.00 59.00 58.00 59.00 44,400 0
11-Mar-2025 60.00 61.00 59.00 59.00 15,000 0
10-Mar-2025 60.00 62.00 60.00 61.00 94,400 0
07-Mar-2025 64.00 64.00 60.00 60.00 130,900 0
06-Mar-2025 60.00 64.00 59.00 64.00 410,100 0
05-Mar-2025 60.00 60.00 59.00 59.00 84,700 0
04-Mar-2025 63.00 63.00 59.00 59.00 67,000 0
03-Mar-2025 65.00 65.00 61.00 61.00 498,300 0
28-Feb-2025 66.00 66.00 62.00 65.00 50,700 0
27-Feb-2025 64.00 66.00 62.00 63.00 99,300 0
26-Feb-2025 61.00 67.00 59.00 63.00 1,085,500 0
25-Feb-2025 62.00 68.00 59.00 61.00 873,700 0
24-Feb-2025 65.00 69.00 60.00 62.00 2,173,800 0
21-Feb-2025 67.00 68.00 65.00 65.00 50,100 0
20-Feb-2025 66.00 68.00 66.00 67.00 69,100 0
19-Feb-2025 66.00 69.00 66.00 66.00 118,100 0
18-Feb-2025 70.00 70.00 65.00 66.00 176,000 0
17-Feb-2025 68.00 69.00 66.00 69.00 78,700 0
14-Feb-2025 63.00 69.00 63.00 69.00 1,677,900 0
13-Feb-2025 68.00 68.00 63.00 63.00 81,200 0
12-Feb-2025 63.00 68.00 63.00 68.00 998,400 0
11-Feb-2025 65.00 65.00 62.00 62.00 255,500 0
10-Feb-2025 70.00 70.00 64.00 65.00 412,600 0
07-Feb-2025 71.00 76.00 65.00 70.00 605,500 0
06-Feb-2025 64.00 71.00 64.00 70.00 398,300 0
05-Feb-2025 66.00 67.00 64.00 65.00 99,500 0
04-Feb-2025 68.00 69.00 62.00 66.00 858,500 0
03-Feb-2025 68.00 68.00 68.00 68.00 3,400 0
31-Jan-2025 68.00 68.00 67.00 67.00 2,000 0
30-Jan-2025 68.00 68.00 67.00 67.00 122,200 0
24-Jan-2025 67.00 69.00 67.00 69.00 500 0
23-Jan-2025 68.00 69.00 67.00 69.00 114,500 0
22-Jan-2025 70.00 70.00 63.00 68.00 293,700 0
21-Jan-2025 70.00 70.00 68.00 70.00 64,900 0
20-Jan-2025 69.00 70.00 68.00 70.00 113,300 0
17-Jan-2025 72.00 72.00 69.00 72.00 372,300 0
16-Jan-2025 71.00 72.00 68.00 72.00 48,600 0
15-Jan-2025 73.00 73.00 71.00 71.00 19,100 0
14-Jan-2025 73.00 75.00 71.00 75.00 459,100 0
13-Jan-2025 71.00 72.00 71.00 72.00 30,400 0
10-Jan-2025 73.00 73.00 70.00 72.00 222,900 0
09-Jan-2025 72.00 72.00 71.00 72.00 131,000 0
08-Jan-2025 72.00 73.00 70.00 72.00 93,200 0
07-Jan-2025 71.00 73.00 71.00 73.00 464,500 0
06-Jan-2025 71.00 72.00 70.00 71.00 19,100 0
03-Jan-2025 71.00 71.00 70.00 70.00 31,700 0
02-Jan-2025 71.00 71.00 71.00 71.00 60,100 0
30-Dec-2024 71.00 73.00 71.00 71.00 45,000 0
27-Dec-2024 69.00 72.00 69.00 71.00 60,800 0
24-Dec-2024 69.00 70.00 69.00 69.00 23,700 0
23-Dec-2024 72.00 72.00 65.00 68.00 1,383,800 0
20-Dec-2024 71.00 72.00 71.00 72.00 500 0
19-Dec-2024 75.00 75.00 70.00 70.00 36,300 0
18-Dec-2024 70.00 75.00 66.00 75.00 331,300 0
17-Dec-2024 69.00 73.00 64.00 71.00 199,700 0
16-Dec-2024 70.00 70.00 69.00 70.00 1,600 0
13-Dec-2024 70.00 70.00 69.00 70.00 46,000 0
12-Dec-2024 70.00 72.00 70.00 70.00 137,000 0
11-Dec-2024 71.00 71.00 71.00 71.00 12,800 0
10-Dec-2024 72.00 72.00 71.00 71.00 6,700 0
09-Dec-2024 71.00 71.00 71.00 71.00 34,700 0
06-Dec-2024 71.00 74.00 71.00 71.00 17,300 0
05-Dec-2024 71.00 74.00 71.00 72.00 10,800 0
04-Dec-2024 75.00 75.00 72.00 72.00 159,500 0
03-Dec-2024 73.00 75.00 71.00 75.00 567,500 0
02-Dec-2024 72.00 72.00 70.00 71.00 19,500 0
29-Nov-2024 70.00 72.00 65.00 72.00 812,500 0
28-Nov-2024 70.00 70.00 70.00 70.00 62,800 0
26-Nov-2024 70.00 72.00 70.00 70.00 191,700 0
25-Nov-2024 68.00 72.00 68.00 72.00 47,400 0