Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 155.00 | 159.00 | 138.00 | 145.00 | 145.00 | 6,351,100 |
| 2026-10-15 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | 251,800 |
| 2026-10-14 | 154.00 | 157.00 | 151.00 | 156.00 | 156.00 | 51,700 |
| 2026-10-13 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 24,700 |
| 2026-10-12 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | 217,000 |
| 2026-10-09 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 58,200 |
| 2026-10-08 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 27,600 |
| 2026-10-07 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 54,800 |
| 2026-10-06 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 23,100 |
| 2026-10-05 | 155.00 | 157.00 | 152.00 | 156.00 | 156.00 | 60,800 |
| 2026-10-02 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | 85,300 |
| 2026-10-01 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 81,500 |
| 2026-09-30 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | 41,500 |
| 2026-09-29 | 153.00 | 157.00 | 152.00 | 157.00 | 157.00 | 469,300 |
| 2026-09-28 | 158.00 | 158.00 | 151.00 | 157.00 | 157.00 | 83,100 |
| 2026-09-25 | 158.00 | 162.00 | 151.00 | 160.00 | 160.00 | 293,400 |
| 2026-09-24 | 162.00 | 164.00 | 156.00 | 160.00 | 160.00 | 208,100 |
| 2026-09-23 | 158.00 | 164.00 | 154.00 | 162.00 | 162.00 | 543,100 |
| 2026-09-22 | 160.00 | 163.00 | 151.00 | 157.00 | 157.00 | 306,900 |
| 2026-09-21 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | 275,300 |
| 2026-09-18 | 161.00 | 166.00 | 160.00 | 164.00 | 164.00 | 67,100 |
| 2026-09-17 | 165.00 | 168.00 | 160.00 | 161.00 | 161.00 | 642,500 |
| 2026-09-16 | 160.00 | 169.00 | 160.00 | 160.00 | 160.00 | 1,758,400 |
| 2026-09-15 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 29,600 |
| 2026-09-14 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 214,400 |
| 2026-09-11 | 154.00 | 160.00 | 154.00 | 159.00 | 159.00 | 64,700 |
| 2026-09-10 | 159.00 | 160.00 | 153.00 | 158.00 | 158.00 | 186,800 |
| 2026-09-09 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 147,100 |
| 2026-09-08 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 402,600 |
| 2026-09-07 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 91,400 |
| 2026-09-04 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 245,800 |
| 2026-09-03 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | 387,600 |
| 2026-09-02 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | 403,400 |
| 2026-09-01 | 161.00 | 161.00 | 156.00 | 159.00 | 159.00 | 229,100 |
| 2026-08-31 | 161.00 | 163.00 | 156.00 | 157.00 | 157.00 | 715,600 |
| 2026-08-28 | 151.00 | 165.00 | 151.00 | 156.00 | 156.00 | 3,482,900 |
| 2026-08-27 | 148.00 | 151.00 | 146.00 | 150.00 | 150.00 | 533,300 |
| 2026-08-26 | 149.00 | 154.00 | 147.00 | 147.00 | 147.00 | 881,100 |
| 2026-08-25 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-08-24 | 146.00 | 151.00 | 145.00 | 149.00 | 149.00 | 1,773,700 |
| 2026-08-21 | 143.00 | 146.00 | 140.00 | 144.00 | 144.00 | 537,200 |
| 2026-08-20 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 102,800 |
| 2026-08-19 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 368,200 |
| 2026-08-18 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | 1,460,300 |
| 2026-08-17 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-08-14 | 144.00 | 148.00 | 140.00 | 144.00 | 144.00 | 457,300 |
| 2026-08-13 | 143.00 | 150.00 | 139.00 | 144.00 | 144.00 | 1,583,700 |
| 2026-08-12 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 219,000 |
| 2026-08-11 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 61,800 |
| 2026-08-10 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 120,300 |
| 2026-08-07 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 117,700 |
| 2026-08-06 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 207,300 |
| 2026-08-05 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 399,300 |
| 2026-08-04 | 138.00 | 142.00 | 135.00 | 138.00 | 138.00 | 265,800 |
| 2026-08-03 | 136.00 | 140.00 | 133.00 | 138.00 | 138.00 | 331,600 |
| 2026-07-31 | 138.00 | 142.00 | 132.00 | 134.00 | 134.00 | 1,229,700 |
| 2026-07-30 | 128.00 | 158.00 | 128.00 | 138.00 | 138.00 | 11,183,000 |
| 2026-07-29 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | 212,900 |
| 2026-07-28 | 132.00 | 135.00 | 130.00 | 134.00 | 134.00 | 488,500 |
| 2026-07-27 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 128,800 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.