Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 65.00 67.00 60.00 65.00 3,929,700 0
25-Aug-2023 65.00 72.00 65.00 66.00 461,900 0
24-Aug-2023 67.00 68.00 65.00 66.00 352,200 0
23-Aug-2023 67.00 70.00 67.00 67.00 210,900 0
22-Aug-2023 67.00 73.00 63.00 67.00 3,122,700 0
21-Aug-2023 69.00 71.00 66.00 67.00 902,900 0
18-Aug-2023 67.00 69.00 67.00 68.00 747,100 0
16-Aug-2023 67.00 69.00 67.00 68.00 390,100 0
15-Aug-2023 69.00 70.00 68.00 68.00 1,418,500 0
14-Aug-2023 68.00 73.00 67.00 68.00 900,100 0
11-Aug-2023 67.00 69.00 64.00 68.00 1,020,400 0
10-Aug-2023 70.00 70.00 66.00 68.00 445,000 0
09-Aug-2023 68.00 72.00 67.00 69.00 2,252,400 0
08-Aug-2023 71.00 75.00 66.00 68.00 1,518,400 0
07-Aug-2023 69.00 77.00 68.00 71.00 2,503,200 0
04-Aug-2023 71.00 72.00 67.00 70.00 441,400 0
03-Aug-2023 67.00 72.00 67.00 71.00 1,805,300 0
02-Aug-2023 65.00 72.00 65.00 68.00 287,800 0
01-Aug-2023 66.00 67.00 66.00 66.00 88,800 0
31-Jul-2023 72.00 72.00 64.00 66.00 2,270,000 0
28-Jul-2023 71.00 71.00 69.00 70.00 48,400 0
27-Jul-2023 71.00 74.00 67.00 71.00 211,400 0
26-Jul-2023 73.00 75.00 69.00 71.00 1,380,300 0
25-Jul-2023 78.00 79.00 72.00 76.00 1,474,700 0
24-Jul-2023 78.00 80.00 76.00 79.00 225,800 0
21-Jul-2023 78.00 79.00 77.00 78.00 167,200 0
20-Jul-2023 77.00 80.00 74.00 80.00 975,100 0
18-Jul-2023 77.00 78.00 75.00 78.00 385,600 0
17-Jul-2023 78.00 79.00 74.00 77.00 115,300 0
14-Jul-2023 76.00 79.00 76.00 78.00 99,300 0
13-Jul-2023 77.00 77.00 75.00 76.00 150,300 0
12-Jul-2023 79.00 79.00 76.00 78.00 161,100 0
11-Jul-2023 77.00 80.00 77.00 79.00 339,000 0
10-Jul-2023 73.00 80.00 73.00 79.00 110,000 0
07-Jul-2023 72.00 80.00 72.00 78.00 87,500 0
06-Jul-2023 75.00 81.00 75.00 78.00 1,095,000 0
05-Jul-2023 74.00 84.00 74.00 81.00 3,195,200 0
04-Jul-2023 72.00 85.00 72.00 81.00 260,800 0
03-Jul-2023 73.00 83.00 73.00 79.00 178,100 0
27-Jun-2023 83.00 85.00 80.00 80.00 971,700 0
26-Jun-2023 80.00 85.00 78.00 83.00 1,717,000 0
23-Jun-2023 81.00 81.00 79.00 81.00 378,900 0
22-Jun-2023 81.00 81.00 76.00 79.00 824,100 0
21-Jun-2023 80.00 81.00 76.00 80.00 552,600 0
20-Jun-2023 75.00 80.00 74.00 76.00 403,200 0
19-Jun-2023 81.00 81.00 74.00 76.00 1,427,000 0
16-Jun-2023 78.00 83.00 76.00 81.00 1,153,200 0
15-Jun-2023 83.00 83.00 78.00 78.00 1,814,000 0
14-Jun-2023 88.00 94.00 85.00 85.00 6,094,800 0
13-Jun-2023 81.00 86.00 79.00 86.00 4,812,200 0
12-Jun-2023 74.00 79.00 70.00 79.00 567,800 0
09-Jun-2023 80.00 82.00 71.00 72.00 757,900 0
08-Jun-2023 76.00 81.00 76.00 77.00 282,000 0
07-Jun-2023 83.00 85.00 76.00 76.00 577,500 0
06-Jun-2023 86.00 86.00 79.00 82.00 817,000 0
05-Jun-2023 84.00 90.00 76.00 86.00 5,490,100 0
31-May-2023 80.00 82.00 76.00 82.00 4,767,100 0
30-May-2023 75.00 75.00 72.00 75.00 1,384,600 0
29-May-2023 63.00 69.00 58.00 69.00 2,540,200 0
26-May-2023 62.00 64.00 60.00 63.00 674,100 0
25-May-2023 66.00 66.00 62.00 62.00 2,674,700 0
24-May-2023 72.00 76.00 68.00 68.00 2,957,500 0
23-May-2023 83.00 84.00 75.00 75.00 1,925,600 0
22-May-2023 75.00 84.00 72.00 83.00 1,567,100 0
19-May-2023 75.00 77.00 70.00 77.00 307,100 0
17-May-2023 78.00 78.00 72.00 76.00 1,463,300 0
16-May-2023 76.00 79.00 72.00 79.00 1,097,200 0
15-May-2023 77.00 82.00 76.00 79.00 890,100 0
12-May-2023 82.00 84.00 74.00 82.00 1,271,900 0
11-May-2023 87.00 87.00 79.00 82.00 863,600 0
10-May-2023 85.00 88.00 82.00 87.00 232,700 0
09-May-2023 90.00 91.00 83.00 87.00 536,700 0
08-May-2023 90.00 92.00 82.00 91.00 654,400 0
05-May-2023 90.00 90.00 81.00 90.00 1,114,500 0
04-May-2023 89.00 90.00 84.00 90.00 193,700 0
03-May-2023 88.00 90.00 83.00 89.00 392,700 0
02-May-2023 94.00 94.00 84.00 90.00 1,072,500 0
28-Apr-2023 93.00 98.00 86.00 93.00 1,259,300 0
27-Apr-2023 88.00 94.00 85.00 93.00 5,760,700 0
26-Apr-2023 76.00 86.00 76.00 86.00 1,476,300 0
18-Apr-2023 75.00 80.00 73.00 79.00 1,109,400 0
17-Apr-2023 74.00 78.00 74.00 76.00 24,000 0
14-Apr-2023 73.00 76.00 73.00 76.00 89,000 0
13-Apr-2023 80.00 80.00 72.00 74.00 1,053,800 0
12-Apr-2023 72.00 76.00 66.00 76.00 110,300 0
11-Apr-2023 73.00 74.00 70.00 72.00 117,700 0
10-Apr-2023 76.00 77.00 71.00 73.00 49,700 0
06-Apr-2023 71.00 75.00 66.00 74.00 489,800 0
05-Apr-2023 72.00 76.00 70.00 71.00 550,800 0
04-Apr-2023 72.00 77.00 65.00 72.00 2,305,800 0
03-Apr-2023 66.00 71.00 65.00 70.00 1,626,800 0
31-Mar-2023 66.00 67.00 65.00 65.00 287,100 0
30-Mar-2023 63.00 69.00 63.00 65.00 2,512,800 0
29-Mar-2023 62.00 64.00 60.00 63.00 221,000 0
28-Mar-2023 62.00 63.00 60.00 62.00 307,900 0
27-Mar-2023 60.00 64.00 60.00 61.00 993,300 0
24-Mar-2023 65.00 65.00 58.00 59.00 1,067,000 0
21-Mar-2023 72.00 72.00 63.00 64.00 730,600 0
20-Mar-2023 74.00 77.00 70.00 70.00 59,000 0
17-Mar-2023 74.00 75.00 71.00 71.00 112,800 0