Price History - CASH

Kembali ke Company
Ticker: CASH
Company: PT Cashlez Worldwide Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 72.00 73.00 70.00 71.00 197,900 0
15-Mar-2023 75.00 76.00 69.00 72.00 384,900 0
14-Mar-2023 76.00 78.00 71.00 76.00 382,000 0
13-Mar-2023 79.00 79.00 76.00 77.00 52,200 0
10-Mar-2023 79.00 79.00 77.00 79.00 56,700 0
09-Mar-2023 80.00 80.00 78.00 79.00 176,600 0
08-Mar-2023 82.00 84.00 79.00 80.00 2,669,400 0
07-Mar-2023 86.00 88.00 81.00 84.00 365,000 0
06-Mar-2023 81.00 86.00 80.00 86.00 1,229,800 0
03-Mar-2023 81.00 83.00 80.00 83.00 209,100 0
02-Mar-2023 82.00 83.00 80.00 83.00 321,100 0
01-Mar-2023 82.00 86.00 80.00 82.00 1,063,800 0
28-Feb-2023 85.00 85.00 80.00 82.00 810,800 0
27-Feb-2023 86.00 87.00 83.00 85.00 395,100 0
24-Feb-2023 89.00 94.00 85.00 86.00 1,175,800 0
23-Feb-2023 85.00 94.00 85.00 89.00 1,486,100 0
22-Feb-2023 80.00 92.00 80.00 89.00 3,405,500 0
21-Feb-2023 82.00 86.00 80.00 84.00 871,500 0
20-Feb-2023 80.00 83.00 78.00 82.00 575,900 0
17-Feb-2023 81.00 82.00 80.00 81.00 167,100 0
16-Feb-2023 81.00 83.00 79.00 82.00 384,400 0
15-Feb-2023 79.00 86.00 75.00 81.00 1,458,300 0
14-Feb-2023 77.00 79.00 75.00 79.00 336,900 0
13-Feb-2023 82.00 82.00 74.00 78.00 2,120,800 0
10-Feb-2023 82.00 86.00 79.00 82.00 631,300 0
09-Feb-2023 82.00 83.00 80.00 82.00 545,100 0
08-Feb-2023 85.00 85.00 80.00 82.00 907,600 0
07-Feb-2023 87.00 87.00 82.00 86.00 451,700 0
06-Feb-2023 87.00 88.00 84.00 87.00 1,684,200 0
03-Feb-2023 85.00 86.00 82.00 86.00 743,200 0
02-Feb-2023 89.00 89.00 83.00 85.00 1,081,100 0
01-Feb-2023 87.00 92.00 86.00 88.00 1,223,300 0
31-Jan-2023 84.00 91.00 83.00 86.00 4,431,500 0
30-Jan-2023 82.00 84.00 80.00 83.00 1,283,800 0
27-Jan-2023 82.00 83.00 78.00 82.00 2,763,700 0
26-Jan-2023 85.00 98.00 81.00 81.00 26,163,500 0
25-Jan-2023 99.00 103.00 90.00 90.00 5,556,100 0
24-Jan-2023 107.00 110.00 99.00 99.00 3,717,600 0
20-Jan-2023 118.00 118.00 107.00 110.00 2,267,200 0
19-Jan-2023 117.00 123.00 115.00 118.00 130,200 0
18-Jan-2023 116.00 119.00 114.00 118.00 120,400 0
17-Jan-2023 119.00 121.00 111.00 118.00 257,700 0
16-Jan-2023 119.00 124.00 115.00 119.00 291,400 0
13-Jan-2023 118.00 129.00 117.00 124.00 150,200 0
12-Jan-2023 124.00 127.00 120.00 120.00 596,900 0
11-Jan-2023 117.00 126.00 109.00 121.00 417,400 0
10-Jan-2023 112.00 117.00 108.00 117.00 186,900 0
09-Jan-2023 124.00 124.00 111.00 117.00 2,135,200 0
06-Jan-2023 131.00 132.00 122.00 123.00 449,100 0
05-Jan-2023 129.00 134.00 125.00 131.00 321,600 0
04-Jan-2023 133.00 135.00 128.00 129.00 344,000 0
03-Jan-2023 135.00 136.00 131.00 134.00 268,300 0
02-Jan-2023 137.00 143.00 131.00 135.00 398,800 0
30-Dec-2022 132.00 145.00 123.00 136.00 1,935,500 0
29-Dec-2022 150.00 150.00 136.00 136.00 2,787,800 0
28-Dec-2022 167.00 168.00 151.00 151.00 2,563,100 0
27-Dec-2022 167.00 178.00 159.00 167.00 4,434,400 0
26-Dec-2022 155.00 170.00 147.00 167.00 3,776,600 0
23-Dec-2022 158.00 159.00 147.00 155.00 619,500 0
22-Dec-2022 150.00 159.00 143.00 158.00 5,992,300 0
21-Dec-2022 147.00 154.00 133.00 150.00 6,539,200 0
20-Dec-2022 140.00 147.00 135.00 147.00 8,534,200 0
19-Dec-2022 127.00 134.00 123.00 134.00 4,162,200 0
16-Dec-2022 110.00 122.00 105.00 122.00 4,223,600 0
15-Dec-2022 101.00 111.00 98.00 111.00 2,128,500 0
14-Dec-2022 95.00 104.00 92.00 101.00 1,467,800 0
13-Dec-2022 99.00 101.00 92.00 95.00 133,500 0
12-Dec-2022 95.00 100.00 86.00 100.00 2,951,200 0
09-Dec-2022 104.00 109.00 95.00 95.00 4,363,400 0
08-Dec-2022 105.00 105.00 98.00 105.00 1,104,900 0
07-Dec-2022 115.00 115.00 102.00 104.00 6,307,100 0
06-Dec-2022 114.00 118.00 110.00 113.00 1,632,500 0
05-Dec-2022 122.00 124.00 111.00 114.00 618,800 0
02-Dec-2022 129.00 135.00 118.00 122.00 3,158,400 0
01-Dec-2022 136.00 136.00 120.00 129.00 2,620,700 0
30-Nov-2022 133.00 137.00 125.00 132.00 770,100 0
29-Nov-2022 130.00 137.00 130.00 133.00 349,800 0
28-Nov-2022 132.00 138.00 130.00 130.00 488,600 0
25-Nov-2022 138.00 140.00 132.00 136.00 1,404,300 0
24-Nov-2022 139.00 140.00 135.00 138.00 554,400 0
23-Nov-2022 140.00 140.00 136.00 139.00 100,900 0
22-Nov-2022 135.00 140.00 134.00 139.00 1,216,800 0
21-Nov-2022 136.00 141.00 134.00 138.00 256,300 0
18-Nov-2022 139.00 140.00 134.00 136.00 3,974,400 0
17-Nov-2022 140.00 145.00 135.00 139.00 480,700 0
16-Nov-2022 146.00 148.00 140.00 140.00 461,700 0
15-Nov-2022 146.00 150.00 144.00 146.00 51,500 0
14-Nov-2022 148.00 148.00 144.00 146.00 81,000 0
11-Nov-2022 148.00 150.00 144.00 148.00 111,700 0
10-Nov-2022 147.00 150.00 142.00 149.00 115,800 0
09-Nov-2022 150.00 150.00 145.00 147.00 70,700 0
08-Nov-2022 153.00 153.00 148.00 148.00 783,700 0
07-Nov-2022 151.00 153.00 145.00 151.00 683,000 0
04-Nov-2022 150.00 154.00 141.00 151.00 3,804,200 0
03-Nov-2022 152.00 156.00 146.00 146.00 837,900 0
02-Nov-2022 156.00 156.00 150.00 152.00 110,900 0
01-Nov-2022 152.00 155.00 148.00 152.00 870,200 0
31-Oct-2022 153.00 153.00 151.00 152.00 103,900 0
28-Oct-2022 150.00 155.00 149.00 153.00 267,300 0
27-Oct-2022 152.00 154.00 148.00 151.00 386,800 0