Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 163.00 | 175.00 | 163.00 | 169.00 | 169.00 | 510,300 |
| 2023-08-03 | 171.00 | 175.00 | 165.00 | 172.00 | 172.00 | 1,221,800 |
| 2023-08-02 | 169.00 | 170.00 | 163.00 | 165.00 | 165.00 | 1,249,200 |
| 2023-08-01 | 169.00 | 174.00 | 167.00 | 168.00 | 168.00 | 1,549,400 |
| 2023-07-31 | 180.00 | 181.00 | 168.00 | 169.00 | 169.00 | 3,859,300 |
| 2023-07-28 | 190.00 | 190.00 | 181.00 | 181.00 | 181.00 | 4,220,700 |
| 2023-07-27 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | 847,400 |
| 2023-07-26 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | 617,200 |
| 2023-07-25 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 634,600 |
| 2023-07-24 | 189.00 | 193.00 | 189.00 | 191.00 | 191.00 | 870,600 |
| 2023-07-21 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | 891,400 |
| 2023-07-20 | 194.00 | 196.00 | 186.00 | 190.00 | 190.00 | 2,892,900 |
| 2023-07-18 | 195.00 | 198.00 | 192.00 | 194.00 | 194.00 | 2,484,800 |
| 2023-07-17 | 210.00 | 210.00 | 193.00 | 195.00 | 195.00 | 12,096,700 |
| 2023-07-14 | 218.00 | 220.00 | 202.00 | 210.00 | 210.00 | 7,769,300 |
| 2023-07-13 | 202.00 | 218.00 | 200.00 | 216.00 | 216.00 | 12,519,500 |
| 2023-07-12 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 759,500 |
| 2023-07-11 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 924,400 |
| 2023-07-10 | 204.00 | 208.00 | 199.00 | 204.00 | 204.00 | 2,687,500 |
| 2023-07-07 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,009,300 |
| 2023-07-06 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1,430,000 |
| 2023-07-05 | 216.00 | 218.00 | 202.00 | 208.00 | 208.00 | 3,551,200 |
| 2023-07-04 | 192.00 | 218.00 | 192.00 | 214.00 | 214.00 | 11,486,600 |
| 2023-07-03 | 190.00 | 196.00 | 185.00 | 192.00 | 192.00 | 2,229,900 |
| 2023-06-27 | 204.00 | 204.00 | 192.00 | 192.00 | 192.00 | 2,993,200 |
| 2023-06-26 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | 1,608,300 |
| 2023-06-23 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 1,255,300 |
| 2023-06-22 | 216.00 | 230.00 | 210.00 | 210.00 | 210.00 | 8,120,200 |
| 2023-06-21 | 224.00 | 224.00 | 208.00 | 212.00 | 212.00 | 5,928,800 |
| 2023-06-20 | 228.00 | 232.00 | 216.00 | 222.00 | 222.00 | 3,860,800 |
| 2023-06-19 | 220.00 | 234.00 | 216.00 | 228.00 | 228.00 | 9,704,800 |
| 2023-06-16 | 208.00 | 228.00 | 204.00 | 216.00 | 216.00 | 19,320,200 |
| 2023-06-15 | 216.00 | 234.00 | 202.00 | 206.00 | 206.00 | 23,164,500 |
| 2023-06-14 | 185.00 | 224.00 | 183.00 | 210.00 | 210.00 | 41,318,700 |
| 2023-06-13 | 173.00 | 195.00 | 173.00 | 182.00 | 182.00 | 8,459,200 |
| 2023-06-12 | 143.00 | 184.00 | 143.00 | 183.00 | 183.00 | 16,544,800 |
| 2023-06-09 | 160.00 | 165.00 | 158.00 | 159.00 | 159.00 | 1,494,800 |
| 2023-06-08 | 155.00 | 182.00 | 149.00 | 162.00 | 162.00 | 12,052,700 |
| 2023-06-07 | 142.00 | 154.00 | 142.00 | 150.00 | 150.00 | 1,035,000 |
| 2023-06-06 | 142.00 | 153.00 | 142.00 | 150.00 | 150.00 | 908,000 |
| 2023-06-05 | 143.00 | 153.00 | 143.00 | 151.00 | 151.00 | 676,600 |
| 2023-05-31 | 149.00 | 159.00 | 149.00 | 153.00 | 153.00 | 2,825,200 |
| 2023-05-30 | 151.00 | 161.00 | 151.00 | 159.00 | 159.00 | 543,700 |
| 2023-05-29 | 160.00 | 163.00 | 159.00 | 161.00 | 161.00 | 371,900 |
| 2023-05-26 | 153.00 | 165.00 | 153.00 | 161.00 | 161.00 | 688,200 |
| 2023-05-25 | 155.00 | 165.00 | 155.00 | 163.00 | 163.00 | 403,400 |
| 2023-05-24 | 156.00 | 167.00 | 156.00 | 165.00 | 165.00 | 474,800 |
| 2023-05-23 | 162.00 | 166.00 | 162.00 | 165.00 | 165.00 | 509,400 |
| 2023-05-22 | 163.00 | 165.00 | 161.00 | 164.00 | 164.00 | 489,700 |
| 2023-05-19 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 488,300 |
| 2023-05-17 | 156.00 | 166.00 | 156.00 | 164.00 | 164.00 | 461,000 |
| 2023-05-16 | 158.00 | 167.00 | 158.00 | 166.00 | 166.00 | 840,800 |
| 2023-05-15 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 707,500 |
| 2023-05-12 | 160.00 | 170.00 | 160.00 | 166.00 | 166.00 | 804,500 |
| 2023-05-11 | 171.00 | 172.00 | 166.00 | 169.00 | 169.00 | 1,915,700 |
| 2023-05-10 | 168.00 | 172.00 | 168.00 | 171.00 | 171.00 | 625,000 |
| 2023-05-09 | 170.00 | 172.00 | 168.00 | 169.00 | 169.00 | 902,200 |
| 2023-05-08 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1,532,700 |
| 2023-05-05 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | 1,566,500 |
| 2023-05-04 | 177.00 | 177.00 | 168.00 | 173.00 | 173.00 | 5,347,600 |
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.