Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 162.00 | 165.00 | 161.00 | 161.00 | 161.00 | 278,700 |
| 2023-10-30 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | 499,300 |
| 2023-10-27 | 169.00 | 172.00 | 165.00 | 165.00 | 165.00 | 639,400 |
| 2023-10-26 | 174.00 | 177.00 | 168.00 | 168.00 | 168.00 | 520,200 |
| 2023-10-25 | 175.00 | 180.00 | 173.00 | 174.00 | 174.00 | 594,400 |
| 2023-10-24 | 170.00 | 174.00 | 170.00 | 170.00 | 170.00 | 340,600 |
| 2023-10-23 | 176.00 | 180.00 | 170.00 | 170.00 | 170.00 | 706,500 |
| 2023-10-20 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | 573,800 |
| 2023-10-19 | 181.00 | 184.00 | 179.00 | 180.00 | 180.00 | 414,400 |
| 2023-10-18 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | 404,100 |
| 2023-10-17 | 183.00 | 188.00 | 181.00 | 183.00 | 183.00 | 442,900 |
| 2023-10-16 | 187.00 | 188.00 | 183.00 | 183.00 | 183.00 | 245,700 |
| 2023-10-13 | 186.00 | 190.00 | 184.00 | 187.00 | 187.00 | 251,000 |
| 2023-10-12 | 185.00 | 193.00 | 185.00 | 186.00 | 186.00 | 726,800 |
| 2023-10-11 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 319,100 |
| 2023-10-10 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 248,800 |
| 2023-10-09 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 91,600 |
| 2023-10-06 | 181.00 | 187.00 | 180.00 | 182.00 | 182.00 | 344,600 |
| 2023-10-05 | 180.00 | 188.00 | 180.00 | 181.00 | 181.00 | 330,500 |
| 2023-10-04 | 189.00 | 189.00 | 181.00 | 181.00 | 181.00 | 516,800 |
| 2023-10-03 | 192.00 | 194.00 | 189.00 | 189.00 | 189.00 | 716,300 |
| 2023-10-02 | 191.00 | 196.00 | 191.00 | 192.00 | 192.00 | 298,200 |
| 2023-09-29 | 195.00 | 196.00 | 191.00 | 192.00 | 192.00 | 637,500 |
| 2023-09-27 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | 469,800 |
| 2023-09-26 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | 609,200 |
| 2023-09-25 | 198.00 | 200.00 | 195.00 | 197.00 | 197.00 | 676,000 |
| 2023-09-22 | 194.00 | 197.00 | 192.00 | 195.00 | 195.00 | 353,700 |
| 2023-09-21 | 194.00 | 197.00 | 192.00 | 194.00 | 194.00 | 754,600 |
| 2023-09-20 | 196.00 | 198.00 | 193.00 | 194.00 | 194.00 | 416,600 |
| 2023-09-19 | 198.00 | 200.00 | 196.00 | 196.00 | 196.00 | 787,200 |
| 2023-09-18 | 195.00 | 199.00 | 195.00 | 198.00 | 198.00 | 793,800 |
| 2023-09-15 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | 985,600 |
| 2023-09-14 | 204.00 | 204.00 | 196.00 | 196.00 | 196.00 | 1,402,600 |
| 2023-09-13 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 853,100 |
| 2023-09-12 | 202.00 | 204.00 | 196.00 | 198.00 | 198.00 | 4,414,200 |
| 2023-09-11 | 186.00 | 204.00 | 183.00 | 200.00 | 200.00 | 8,007,300 |
| 2023-09-08 | 185.00 | 189.00 | 184.00 | 184.00 | 184.00 | 958,500 |
| 2023-09-07 | 189.00 | 191.00 | 185.00 | 186.00 | 186.00 | 785,400 |
| 2023-09-06 | 194.00 | 196.00 | 187.00 | 189.00 | 189.00 | 1,486,100 |
| 2023-09-05 | 195.00 | 208.00 | 191.00 | 193.00 | 193.00 | 9,796,400 |
| 2023-09-04 | 185.00 | 210.00 | 185.00 | 190.00 | 190.00 | 10,167,100 |
| 2023-09-01 | 176.00 | 187.00 | 176.00 | 185.00 | 185.00 | 1,745,700 |
| 2023-08-31 | 179.00 | 182.00 | 173.00 | 178.00 | 178.00 | 416,600 |
| 2023-08-30 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 347,100 |
| 2023-08-29 | 181.00 | 183.00 | 178.00 | 181.00 | 181.00 | 602,700 |
| 2023-08-28 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | 462,600 |
| 2023-08-25 | 178.00 | 184.00 | 178.00 | 178.00 | 178.00 | 1,074,000 |
| 2023-08-24 | 173.00 | 190.00 | 173.00 | 178.00 | 178.00 | 3,942,500 |
| 2023-08-23 | 168.00 | 174.00 | 168.00 | 173.00 | 173.00 | 615,900 |
| 2023-08-22 | 169.00 | 170.00 | 167.00 | 169.00 | 169.00 | 255,400 |
| 2023-08-21 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 148,500 |
| 2023-08-18 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 272,000 |
| 2023-08-16 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 204,500 |
| 2023-08-15 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 600,300 |
| 2023-08-14 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 383,500 |
| 2023-08-11 | 163.00 | 172.00 | 163.00 | 172.00 | 172.00 | 244,100 |
| 2023-08-10 | 162.00 | 173.00 | 162.00 | 172.00 | 172.00 | 156,300 |
| 2023-08-09 | 163.00 | 174.00 | 163.00 | 170.00 | 170.00 | 551,100 |
| 2023-08-08 | 160.00 | 172.00 | 160.00 | 172.00 | 172.00 | 308,700 |
| 2023-08-07 | 160.00 | 172.00 | 160.00 | 169.00 | 169.00 | 227,400 |
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.