Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 164.00 | 164.00 | 152.00 | 153.00 | 153.00 | 391,000 |
| 2024-01-25 | 147.00 | 158.00 | 147.00 | 154.00 | 154.00 | 2,988,600 |
| 2024-01-24 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | 2,856,500 |
| 2024-01-23 | 167.00 | 175.00 | 161.00 | 162.00 | 162.00 | 9,322,200 |
| 2024-01-22 | 167.00 | 169.00 | 165.00 | 166.00 | 166.00 | 1,187,900 |
| 2024-01-19 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 490,900 |
| 2024-01-18 | 161.00 | 174.00 | 161.00 | 170.00 | 170.00 | 1,707,700 |
| 2024-01-17 | 157.00 | 170.00 | 157.00 | 170.00 | 170.00 | 503,500 |
| 2024-01-16 | 156.00 | 168.00 | 156.00 | 166.00 | 166.00 | 575,400 |
| 2024-01-15 | 159.00 | 168.00 | 159.00 | 164.00 | 164.00 | 1,254,200 |
| 2024-01-12 | 159.00 | 175.00 | 159.00 | 168.00 | 168.00 | 5,605,300 |
| 2024-01-11 | 160.00 | 171.00 | 160.00 | 168.00 | 168.00 | 985,000 |
| 2024-01-10 | 166.00 | 172.00 | 165.00 | 169.00 | 169.00 | 1,979,300 |
| 2024-01-09 | 186.00 | 186.00 | 163.00 | 167.00 | 167.00 | 8,676,300 |
| 2024-01-08 | 186.00 | 188.00 | 176.00 | 176.00 | 176.00 | 7,623,100 |
| 2024-01-05 | 198.00 | 198.00 | 185.00 | 186.00 | 186.00 | 3,584,400 |
| 2024-01-04 | 195.00 | 197.00 | 188.00 | 189.00 | 189.00 | 10,592,400 |
| 2024-01-03 | 187.00 | 195.00 | 183.00 | 194.00 | 194.00 | 16,263,400 |
| 2024-01-02 | 189.00 | 189.00 | 180.00 | 186.00 | 186.00 | 5,171,500 |
| 2023-12-29 | 187.00 | 188.00 | 177.00 | 185.00 | 185.00 | 10,732,700 |
| 2023-12-28 | 165.00 | 192.00 | 165.00 | 185.00 | 185.00 | 73,441,800 |
| 2023-12-27 | 164.00 | 202.00 | 156.00 | 174.00 | 174.00 | 73,834,700 |
| 2023-12-22 | 160.00 | 163.00 | 157.00 | 157.00 | 157.00 | 479,300 |
| 2023-12-21 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 728,600 |
| 2023-12-20 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | 1,152,700 |
| 2023-12-19 | 169.00 | 172.00 | 161.00 | 163.00 | 163.00 | 2,837,900 |
| 2023-12-18 | 155.00 | 191.00 | 155.00 | 169.00 | 169.00 | 31,008,300 |
| 2023-12-15 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 181,700 |
| 2023-12-14 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 347,500 |
| 2023-12-13 | 155.00 | 158.00 | 151.00 | 151.00 | 151.00 | 644,000 |
| 2023-12-12 | 158.00 | 161.00 | 155.00 | 155.00 | 155.00 | 447,500 |
| 2023-12-11 | 163.00 | 170.00 | 158.00 | 158.00 | 158.00 | 906,400 |
| 2023-12-08 | 157.00 | 182.00 | 156.00 | 161.00 | 161.00 | 9,367,800 |
| 2023-12-07 | 163.00 | 163.00 | 156.00 | 156.00 | 156.00 | 506,200 |
| 2023-12-06 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 817,700 |
| 2023-12-05 | 159.00 | 163.00 | 159.00 | 159.00 | 159.00 | 128,600 |
| 2023-12-04 | 159.00 | 164.00 | 157.00 | 159.00 | 159.00 | 313,800 |
| 2023-12-01 | 161.00 | 164.00 | 159.00 | 159.00 | 159.00 | 160,700 |
| 2023-11-30 | 163.00 | 166.00 | 159.00 | 160.00 | 160.00 | 179,000 |
| 2023-11-29 | 162.00 | 166.00 | 159.00 | 159.00 | 159.00 | 425,400 |
| 2023-11-28 | 165.00 | 166.00 | 160.00 | 160.00 | 160.00 | 337,400 |
| 2023-11-27 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 243,000 |
| 2023-11-24 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | 193,900 |
| 2023-11-23 | 163.00 | 167.00 | 161.00 | 163.00 | 163.00 | 318,800 |
| 2023-11-22 | 165.00 | 167.00 | 161.00 | 161.00 | 161.00 | 179,600 |
| 2023-11-21 | 166.00 | 169.00 | 163.00 | 163.00 | 163.00 | 401,700 |
| 2023-11-20 | 164.00 | 167.00 | 163.00 | 163.00 | 163.00 | 236,000 |
| 2023-11-17 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 190,300 |
| 2023-11-16 | 163.00 | 167.00 | 163.00 | 163.00 | 163.00 | 405,300 |
| 2023-11-15 | 165.00 | 168.00 | 162.00 | 162.00 | 162.00 | 265,500 |
| 2023-11-14 | 164.00 | 166.00 | 161.00 | 162.00 | 162.00 | 125,000 |
| 2023-11-13 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 155,100 |
| 2023-11-10 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 395,500 |
| 2023-11-09 | 161.00 | 169.00 | 160.00 | 162.00 | 162.00 | 298,100 |
| 2023-11-08 | 165.00 | 165.00 | 156.00 | 161.00 | 161.00 | 685,300 |
| 2023-11-07 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | 188,900 |
| 2023-11-06 | 167.00 | 170.00 | 161.00 | 161.00 | 161.00 | 935,700 |
| 2023-11-03 | 165.00 | 167.00 | 161.00 | 162.00 | 162.00 | 199,200 |
| 2023-11-02 | 162.00 | 165.00 | 161.00 | 162.00 | 162.00 | 278,700 |
| 2023-11-01 | 163.00 | 165.00 | 160.00 | 160.00 | 160.00 | 631,700 |
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.