Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 136.00 | 155.00 | 136.00 | 147.00 | 147.00 | 3,247,300 |
| 2024-08-07 | 136.00 | 150.00 | 136.00 | 146.00 | 146.00 | 673,200 |
| 2024-08-06 | 144.00 | 146.00 | 135.00 | 146.00 | 146.00 | 981,800 |
| 2024-08-05 | 162.00 | 162.00 | 130.00 | 144.00 | 144.00 | 3,980,800 |
| 2024-08-02 | 156.00 | 171.00 | 155.00 | 161.00 | 161.00 | 8,011,800 |
| 2024-08-01 | 154.00 | 160.00 | 151.00 | 155.00 | 155.00 | 565,500 |
| 2024-07-31 | 154.00 | 155.00 | 150.00 | 154.00 | 154.00 | 628,400 |
| 2024-07-30 | 161.00 | 161.00 | 149.00 | 153.00 | 153.00 | 2,553,700 |
| 2024-07-29 | 166.00 | 167.00 | 160.00 | 160.00 | 160.00 | 1,578,400 |
| 2024-07-26 | 164.00 | 174.00 | 163.00 | 165.00 | 165.00 | 1,375,800 |
| 2024-07-25 | 163.00 | 174.00 | 159.00 | 163.00 | 163.00 | 3,335,000 |
| 2024-07-24 | 175.00 | 175.00 | 162.00 | 162.00 | 162.00 | 3,924,800 |
| 2024-07-23 | 176.00 | 178.00 | 171.00 | 176.00 | 176.00 | 684,400 |
| 2024-07-22 | 176.00 | 178.00 | 172.00 | 173.00 | 173.00 | 1,343,300 |
| 2024-07-19 | 181.00 | 183.00 | 173.00 | 176.00 | 176.00 | 930,500 |
| 2024-07-18 | 170.00 | 184.00 | 170.00 | 179.00 | 179.00 | 4,304,300 |
| 2024-07-17 | 172.00 | 174.00 | 165.00 | 168.00 | 168.00 | 4,328,100 |
| 2024-07-16 | 177.00 | 179.00 | 170.00 | 171.00 | 171.00 | 906,500 |
| 2024-07-15 | 174.00 | 177.00 | 169.00 | 176.00 | 176.00 | 616,900 |
| 2024-07-12 | 176.00 | 179.00 | 173.00 | 177.00 | 177.00 | 896,000 |
| 2024-07-11 | 180.00 | 181.00 | 173.00 | 178.00 | 178.00 | 875,600 |
| 2024-07-10 | 180.00 | 182.00 | 173.00 | 180.00 | 180.00 | 2,142,400 |
| 2024-07-09 | 171.00 | 189.00 | 169.00 | 179.00 | 179.00 | 11,467,400 |
| 2024-07-08 | 154.00 | 170.00 | 154.00 | 168.00 | 168.00 | 5,852,300 |
| 2024-07-05 | 152.00 | 158.00 | 149.00 | 154.00 | 154.00 | 3,995,300 |
| 2024-07-04 | 140.00 | 151.00 | 140.00 | 151.00 | 151.00 | 1,489,400 |
| 2024-07-03 | 137.00 | 144.00 | 137.00 | 140.00 | 140.00 | 632,800 |
| 2024-07-02 | 139.00 | 141.00 | 137.00 | 137.00 | 137.00 | 281,600 |
| 2024-07-01 | 134.00 | 147.00 | 134.00 | 137.00 | 137.00 | 2,162,400 |
| 2024-06-28 | 135.00 | 139.00 | 134.00 | 134.00 | 134.00 | 1,150,800 |
| 2024-06-27 | 130.00 | 137.00 | 128.00 | 134.00 | 134.00 | 1,291,200 |
| 2024-06-26 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 313,300 |
| 2024-06-25 | 129.00 | 130.00 | 124.00 | 129.00 | 129.00 | 2,891,100 |
| 2024-06-24 | 132.00 | 134.00 | 128.00 | 129.00 | 129.00 | 877,300 |
| 2024-06-21 | 132.00 | 135.00 | 130.00 | 132.00 | 132.00 | 353,700 |
| 2024-06-20 | 132.00 | 138.00 | 130.00 | 132.00 | 132.00 | 624,700 |
| 2024-06-19 | 139.00 | 141.00 | 128.00 | 135.00 | 135.00 | 803,100 |
| 2024-06-14 | 141.00 | 145.00 | 139.00 | 139.00 | 139.00 | 444,100 |
| 2024-06-13 | 141.00 | 151.00 | 139.00 | 142.00 | 142.00 | 2,017,500 |
| 2024-06-12 | 140.00 | 145.00 | 138.00 | 141.00 | 141.00 | 407,300 |
| 2024-06-11 | 147.00 | 149.00 | 140.00 | 140.00 | 140.00 | 580,100 |
| 2024-06-10 | 147.00 | 151.00 | 147.00 | 147.00 | 147.00 | 692,700 |
| 2024-06-07 | 151.00 | 154.00 | 148.00 | 148.00 | 148.00 | 1,085,200 |
| 2024-06-06 | 151.00 | 154.00 | 150.00 | 150.00 | 150.00 | 994,300 |
| 2024-06-05 | 146.00 | 154.00 | 146.00 | 151.00 | 151.00 | 5,292,300 |
| 2024-06-04 | 142.00 | 158.00 | 139.00 | 146.00 | 146.00 | 8,209,000 |
| 2024-06-03 | 142.00 | 146.00 | 135.00 | 139.00 | 139.00 | 3,613,900 |
| 2024-05-31 | 146.00 | 149.00 | 142.00 | 143.00 | 143.00 | 885,500 |
| 2024-05-30 | 148.00 | 157.00 | 145.00 | 145.00 | 145.00 | 2,483,200 |
| 2024-05-29 | 153.00 | 153.00 | 146.00 | 147.00 | 147.00 | 3,230,800 |
| 2024-05-28 | 147.00 | 159.00 | 145.00 | 150.00 | 150.00 | 9,750,100 |
| 2024-05-27 | 141.00 | 155.00 | 140.00 | 145.00 | 145.00 | 6,251,500 |
| 2024-05-22 | 127.00 | 141.00 | 127.00 | 140.00 | 140.00 | 2,553,300 |
| 2024-05-21 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1,149,900 |
| 2024-05-20 | 129.00 | 137.00 | 129.00 | 133.00 | 133.00 | 2,556,700 |
| 2024-05-17 | 120.00 | 140.00 | 120.00 | 131.00 | 131.00 | 3,622,200 |
| 2024-05-16 | 120.00 | 131.00 | 120.00 | 129.00 | 129.00 | 674,400 |
| 2024-05-15 | 119.00 | 130.00 | 119.00 | 129.00 | 129.00 | 1,117,400 |
| 2024-05-14 | 118.00 | 131.00 | 118.00 | 127.00 | 127.00 | 1,509,600 |
| 2024-05-13 | 122.00 | 132.00 | 122.00 | 126.00 | 126.00 | 1,733,800 |
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.