Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 60.00 62.00 59.00 60.00 204,600 0
17-Jul-2025 61.00 63.00 60.00 60.00 49,200 0
16-Jul-2025 61.00 65.00 60.00 61.00 607,400 0
15-Jul-2025 63.00 64.00 58.00 61.00 238,300 0
14-Jul-2025 64.00 64.00 61.00 62.00 106,000 0
11-Jul-2025 63.00 65.00 61.00 64.00 234,900 0
10-Jul-2025 60.00 62.00 58.00 62.00 75,200 0
09-Jul-2025 61.00 61.00 58.00 58.00 198,000 0
08-Jul-2025 60.00 62.00 58.00 61.00 191,600 0
07-Jul-2025 63.00 64.00 60.00 61.00 441,300 0
04-Jul-2025 64.00 64.00 62.00 63.00 61,000 0
03-Jul-2025 63.00 68.00 62.00 64.00 848,200 0
02-Jul-2025 56.00 62.00 56.00 62.00 1,072,200 0
01-Jul-2025 57.00 58.00 56.00 57.00 211,200 0
30-Jun-2025 60.00 63.00 54.00 57.00 1,158,100 0
26-Jun-2025 59.00 62.00 59.00 60.00 231,600 0
25-Jun-2025 59.00 59.00 58.00 58.00 1,300 0
24-Jun-2025 59.00 61.00 57.00 59.00 44,300 0
23-Jun-2025 58.00 59.00 57.00 59.00 90,500 0
20-Jun-2025 60.00 60.00 58.00 59.00 29,100 0
19-Jun-2025 60.00 61.00 59.00 59.00 144,500 0
18-Jun-2025 60.00 62.00 59.00 61.00 287,100 0
17-Jun-2025 59.00 61.00 59.00 60.00 668,400 0
16-Jun-2025 60.00 61.00 59.00 60.00 174,900 0
13-Jun-2025 59.00 61.00 59.00 60.00 911,100 0
12-Jun-2025 58.00 62.00 58.00 60.00 534,100 0
11-Jun-2025 60.00 60.00 57.00 58.00 1,955,000 0
10-Jun-2025 60.00 60.00 57.00 60.00 530,600 0
05-Jun-2025 67.00 67.00 59.00 61.00 828,000 0
04-Jun-2025 62.00 63.00 60.00 63.00 180,300 0
03-Jun-2025 66.00 67.00 61.00 62.00 3,027,200 0
02-Jun-2025 68.00 68.00 63.00 67.00 2,328,500 0
28-May-2025 64.00 69.00 60.00 69.00 487,900 0
27-May-2025 65.00 65.00 61.00 64.00 47,400 0
26-May-2025 65.00 66.00 60.00 63.00 1,747,800 0
23-May-2025 60.00 64.00 59.00 64.00 630,400 0
22-May-2025 62.00 63.00 59.00 59.00 304,900 0
21-May-2025 57.00 62.00 57.00 62.00 1,418,000 0
20-May-2025 61.00 65.00 55.00 57.00 1,253,500 0
19-May-2025 58.00 62.00 58.00 60.00 1,923,900 0
16-May-2025 57.00 59.00 54.00 57.00 2,187,100 0
15-May-2025 61.00 62.00 57.00 58.00 264,200 0
14-May-2025 58.00 61.00 56.00 61.00 362,500 0
09-May-2025 62.00 64.00 58.00 58.00 60,500 0
08-May-2025 59.00 64.00 58.00 62.00 1,429,700 0
07-May-2025 55.00 59.00 54.00 59.00 1,802,400 0
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