Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 117.00 | 128.00 | 117.00 | 122.00 | 122.00 | 598,600 |
| 2024-05-07 | 120.00 | 140.00 | 120.00 | 127.00 | 127.00 | 1,192,100 |
| 2024-05-06 | 106.00 | 134.00 | 106.00 | 129.00 | 129.00 | 6,131,700 |
| 2024-05-03 | 103.00 | 120.00 | 103.00 | 116.00 | 116.00 | 1,781,400 |
| 2024-05-02 | 104.00 | 120.00 | 104.00 | 112.00 | 112.00 | 812,200 |
| 2024-04-30 | 98.000 | 115.00 | 98.000 | 114.00 | 114.00 | 1,124,700 |
| 2024-04-29 | 99.000 | 111.00 | 99.000 | 107.00 | 107.00 | 184,800 |
| 2024-04-26 | 100.00 | 126.00 | 100.00 | 108.00 | 108.00 | 375,700 |
| 2024-04-25 | 100.00 | 112.00 | 100.00 | 109.00 | 109.00 | 164,100 |
| 2024-04-24 | 101.00 | 116.00 | 101.00 | 108.00 | 108.00 | 426,100 |
| 2024-04-23 | 100.00 | 114.00 | 100.00 | 111.00 | 111.00 | 692,600 |
| 2024-04-22 | 100.00 | 112.00 | 100.00 | 106.00 | 106.00 | 281,400 |
| 2024-04-19 | 120.00 | 120.00 | 100.00 | 112.00 | 112.00 | 1,881,000 |
| 2024-04-18 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 210,500 |
| 2024-04-17 | 122.00 | 126.00 | 119.00 | 121.00 | 121.00 | 221,300 |
| 2024-04-16 | 124.00 | 127.00 | 120.00 | 122.00 | 122.00 | 672,800 |
| 2024-04-05 | 124.00 | 139.00 | 117.00 | 125.00 | 125.00 | 3,297,600 |
| 2024-04-04 | 118.00 | 125.00 | 118.00 | 122.00 | 122.00 | 238,900 |
| 2024-04-03 | 119.00 | 129.00 | 118.00 | 121.00 | 121.00 | 1,618,500 |
| 2024-04-02 | 118.00 | 123.00 | 118.00 | 121.00 | 121.00 | 44,900 |
| 2024-04-01 | 121.00 | 124.00 | 118.00 | 118.00 | 118.00 | 205,300 |
| 2024-03-28 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 169,000 |
| 2024-03-27 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 154,000 |
| 2024-03-26 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 73,000 |
| 2024-03-25 | 125.00 | 125.00 | 119.00 | 125.00 | 125.00 | 430,300 |
| 2024-03-22 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 150,800 |
| 2024-03-21 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 105,800 |
| 2024-03-20 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 98,400 |
| 2024-03-19 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 85,600 |
| 2024-03-18 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 176,600 |
| 2024-03-15 | 120.00 | 128.00 | 120.00 | 126.00 | 126.00 | 82,500 |
| 2024-03-14 | 120.00 | 130.00 | 120.00 | 126.00 | 126.00 | 214,200 |
| 2024-03-13 | 120.00 | 130.00 | 120.00 | 126.00 | 126.00 | 151,500 |
| 2024-03-08 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 323,100 |
| 2024-03-07 | 116.00 | 128.00 | 116.00 | 126.00 | 126.00 | 282,200 |
| 2024-03-06 | 116.00 | 127.00 | 116.00 | 124.00 | 124.00 | 227,200 |
| 2024-03-05 | 119.00 | 128.00 | 119.00 | 125.00 | 125.00 | 351,000 |
| 2024-03-04 | 120.00 | 129.00 | 120.00 | 128.00 | 128.00 | 187,100 |
| 2024-03-01 | 121.00 | 130.00 | 121.00 | 129.00 | 129.00 | 151,600 |
| 2024-02-29 | 123.00 | 134.00 | 123.00 | 130.00 | 130.00 | 195,400 |
| 2024-02-28 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 182,100 |
| 2024-02-27 | 120.00 | 135.00 | 120.00 | 131.00 | 131.00 | 398,100 |
| 2024-02-26 | 120.00 | 134.00 | 120.00 | 129.00 | 129.00 | 832,600 |
| 2024-02-23 | 120.00 | 130.00 | 120.00 | 129.00 | 129.00 | 279,800 |
| 2024-02-22 | 119.00 | 132.00 | 119.00 | 128.00 | 128.00 | 294,400 |
| 2024-02-21 | 114.00 | 132.00 | 114.00 | 127.00 | 127.00 | 1,075,100 |
| 2024-02-20 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | 649,300 |
| 2024-02-19 | 112.00 | 125.00 | 112.00 | 122.00 | 122.00 | 553,400 |
| 2024-02-16 | 111.00 | 125.00 | 111.00 | 121.00 | 121.00 | 937,900 |
| 2024-02-15 | 118.00 | 128.00 | 118.00 | 120.00 | 120.00 | 1,190,700 |
| 2024-02-13 | 107.00 | 125.00 | 107.00 | 117.00 | 117.00 | 7,389,800 |
| 2024-02-12 | 123.00 | 132.00 | 115.00 | 116.00 | 116.00 | 5,861,900 |
| 2024-02-07 | 138.00 | 138.00 | 130.00 | 132.00 | 132.00 | 1,131,900 |
| 2024-02-06 | 122.00 | 138.00 | 122.00 | 134.00 | 134.00 | 2,176,400 |
| 2024-02-05 | 146.00 | 147.00 | 133.00 | 136.00 | 136.00 | 6,056,100 |
| 2024-02-02 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 878,200 |
| 2024-02-01 | 159.00 | 159.00 | 144.00 | 149.00 | 149.00 | 7,980,700 |
| 2024-01-31 | 161.00 | 161.00 | 150.00 | 151.00 | 151.00 | 1,049,800 |
| 2024-01-30 | 162.00 | 162.00 | 151.00 | 151.00 | 151.00 | 1,581,900 |
| 2024-01-29 | 159.00 | 159.00 | 152.00 | 152.00 | 152.00 | 441,600 |
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.