Price History - CASH

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