Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
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
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