Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 100.00 108.00 98.00 104.00 61,600 0
18-Jan-2024 103.00 103.00 99.00 100.00 342,300 0
17-Jan-2024 94.00 103.00 91.00 100.00 211,100 0
16-Jan-2024 93.00 102.00 92.00 94.00 230,300 0
15-Jan-2024 92.00 96.00 90.00 95.00 736,900 0
12-Jan-2024 88.00 93.00 88.00 92.00 69,400 0
11-Jan-2024 88.00 90.00 88.00 88.00 154,300 0
10-Jan-2024 85.00 93.00 85.00 85.00 1,667,100 0
09-Jan-2024 95.00 102.00 85.00 85.00 1,936,900 0
08-Jan-2024 100.00 103.00 94.00 94.00 264,200 0
05-Jan-2024 102.00 110.00 100.00 102.00 163,800 0
04-Jan-2024 98.00 108.00 94.00 102.00 492,200 0
03-Jan-2024 103.00 106.00 99.00 99.00 477,300 0
02-Jan-2024 108.00 117.00 103.00 103.00 1,346,000 0
29-Dec-2023 119.00 130.00 110.00 110.00 1,870,000 0
28-Dec-2023 129.00 133.00 119.00 119.00 1,605,200 0
27-Dec-2023 138.00 138.00 130.00 130.00 457,400 0
22-Dec-2023 139.00 144.00 133.00 139.00 19,900 0
21-Dec-2023 129.00 141.00 129.00 139.00 340,300 0
20-Dec-2023 141.00 143.00 138.00 139.00 311,900 0
19-Dec-2023 138.00 140.00 138.00 139.00 504,000 0
18-Dec-2023 141.00 145.00 139.00 140.00 703,300 0
15-Dec-2023 145.00 148.00 141.00 141.00 171,900 0
14-Dec-2023 152.00 152.00 139.00 142.00 275,900 0
13-Dec-2023 146.00 148.00 138.00 145.00 538,700 0
12-Dec-2023 160.00 161.00 145.00 147.00 1,340,400 0
11-Dec-2023 140.00 160.00 140.00 160.00 2,708,700 0
08-Dec-2023 139.00 146.00 138.00 146.00 1,746,000 0
07-Dec-2023 146.00 146.00 139.00 139.00 1,251,900 0
06-Dec-2023 140.00 146.00 136.00 146.00 1,889,800 0
05-Dec-2023 134.00 144.00 134.00 140.00 550,200 0
04-Dec-2023 134.00 139.00 134.00 134.00 968,300 0
01-Dec-2023 137.00 139.00 131.00 139.00 2,216,200 0
30-Nov-2023 138.00 143.00 137.00 137.00 3,604,400 0
29-Nov-2023 152.00 152.00 139.00 139.00 3,207,400 0
28-Nov-2023 141.00 152.00 136.00 152.00 2,456,200 0
27-Nov-2023 148.00 148.00 140.00 141.00 1,734,300 0
24-Nov-2023 144.00 148.00 137.00 148.00 551,100 0
23-Nov-2023 155.00 155.00 140.00 148.00 5,157,100 0
22-Nov-2023 142.00 155.00 140.00 155.00 1,395,100 0
21-Nov-2023 152.00 152.00 142.00 143.00 796,200 0
20-Nov-2023 142.00 145.00 130.00 141.00 614,600 0
17-Nov-2023 159.00 160.00 142.00 142.00 1,013,600 0
16-Nov-2023 146.00 155.00 137.00 154.00 1,808,500 0
15-Nov-2023 135.00 145.00 132.00 145.00 1,358,600 0
14-Nov-2023 122.00 134.00 117.00 134.00 1,388,400 0
13-Nov-2023 122.00 129.00 122.00 125.00 318,100 0
10-Nov-2023 133.00 135.00 122.00 126.00 705,900 0
09-Nov-2023 131.00 139.00 123.00 133.00 722,700 0
08-Nov-2023 132.00 135.00 125.00 134.00 659,300 0
07-Nov-2023 133.00 138.00 130.00 134.00 581,100 0
06-Nov-2023 144.00 145.00 133.00 135.00 665,700 0
03-Nov-2023 138.00 144.00 126.00 144.00 4,061,000 0
02-Nov-2023 149.00 149.00 140.00 140.00 1,224,100 0
01-Nov-2023 146.00 151.00 140.00 149.00 3,973,700 0
31-Oct-2023 139.00 148.00 127.00 148.00 5,303,500 0
30-Oct-2023 134.00 139.00 117.00 139.00 5,561,400 0
27-Oct-2023 120.00 129.00 120.00 129.00 4,034,000 0
26-Oct-2023 108.00 118.00 107.00 118.00 2,673,300 0
25-Oct-2023 99.00 108.00 91.00 108.00 2,274,800 0
24-Oct-2023 103.00 113.00 98.00 99.00 4,963,200 0
23-Oct-2023 95.00 103.00 90.00 103.00 3,891,100 0
20-Oct-2023 88.00 94.00 84.00 94.00 6,392,800 0
19-Oct-2023 79.00 86.00 76.00 86.00 3,320,400 0
18-Oct-2023 80.00 80.00 77.00 78.00 178,700 0
17-Oct-2023 80.00 82.00 77.00 80.00 151,600 0
16-Oct-2023 82.00 82.00 79.00 80.00 90,000 0
13-Oct-2023 81.00 84.00 80.00 80.00 252,900 0
12-Oct-2023 81.00 82.00 80.00 80.00 222,900 0
11-Oct-2023 80.00 82.00 80.00 82.00 60,000 0
10-Oct-2023 81.00 83.00 79.00 81.00 350,300 0
09-Oct-2023 81.00 88.00 74.00 81.00 2,988,900 0
06-Oct-2023 86.00 87.00 81.00 81.00 863,300 0
05-Oct-2023 88.00 90.00 82.00 88.00 941,100 0
04-Oct-2023 88.00 89.00 83.00 88.00 1,174,500 0
03-Oct-2023 93.00 95.00 87.00 88.00 3,949,800 0
02-Oct-2023 88.00 95.00 87.00 93.00 3,683,000 0
29-Sep-2023 83.00 89.00 82.00 87.00 4,527,200 0
27-Sep-2023 80.00 86.00 77.00 82.00 823,500 0
26-Sep-2023 74.00 81.00 73.00 80.00 6,787,100 0
25-Sep-2023 72.00 76.00 72.00 74.00 163,200 0
22-Sep-2023 77.00 77.00 70.00 72.00 5,749,200 0
21-Sep-2023 74.00 83.00 69.00 77.00 2,700,700 0
20-Sep-2023 75.00 76.00 74.00 76.00 82,600 0
19-Sep-2023 76.00 76.00 70.00 75.00 358,000 0
18-Sep-2023 78.00 78.00 75.00 77.00 118,400 0
15-Sep-2023 77.00 77.00 73.00 76.00 94,300 0
14-Sep-2023 76.00 77.00 75.00 77.00 27,900 0
13-Sep-2023 78.00 78.00 74.00 76.00 120,800 0
12-Sep-2023 76.00 80.00 73.00 78.00 1,521,100 0
11-Sep-2023 76.00 78.00 74.00 75.00 256,400 0
08-Sep-2023 76.00 76.00 74.00 74.00 249,600 0
07-Sep-2023 74.00 79.00 70.00 73.00 3,016,100 0
06-Sep-2023 77.00 77.00 70.00 72.00 1,720,700 0
05-Sep-2023 73.00 79.00 70.00 76.00 4,649,500 0
04-Sep-2023 67.00 72.00 67.00 72.00 5,298,100 0
01-Sep-2023 68.00 68.00 65.00 68.00 77,300 0
31-Aug-2023 67.00 68.00 67.00 68.00 137,500 0
30-Aug-2023 71.00 71.00 67.00 68.00 119,000 0
29-Aug-2023 66.00 71.00 65.00 69.00 1,427,500 0