Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 184.00 | 184.00 | 175.00 | 177.00 | 177.00 | 2,646,700 |
| 2023-05-02 | 172.00 | 183.00 | 172.00 | 183.00 | 183.00 | 3,405,700 |
| 2023-04-28 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | 546,800 |
| 2023-04-27 | 169.00 | 172.00 | 169.00 | 170.00 | 170.00 | 490,700 |
| 2023-04-26 | 169.00 | 173.00 | 168.00 | 169.00 | 169.00 | 874,100 |
| 2023-04-18 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 727,600 |
| 2023-04-17 | 172.00 | 175.00 | 168.00 | 169.00 | 169.00 | 1,139,600 |
| 2023-04-14 | 175.00 | 177.00 | 169.00 | 172.00 | 172.00 | 770,000 |
| 2023-04-13 | 175.00 | 181.00 | 170.00 | 174.00 | 174.00 | 1,519,600 |
| 2023-04-12 | 174.00 | 180.00 | 173.00 | 176.00 | 176.00 | 877,300 |
| 2023-04-11 | 179.00 | 179.00 | 170.00 | 174.00 | 174.00 | 3,631,300 |
| 2023-04-10 | 184.00 | 192.00 | 179.00 | 179.00 | 179.00 | 7,630,800 |
| 2023-04-06 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 2,688,800 |
| 2023-04-05 | 177.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1,209,000 |
| 2023-04-04 | 177.00 | 183.00 | 175.00 | 177.00 | 177.00 | 1,442,700 |
| 2023-04-03 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | 1,886,500 |
| 2023-03-31 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | 1,422,900 |
| 2023-03-30 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 3,258,400 |
| 2023-03-29 | 184.00 | 186.00 | 180.00 | 181.00 | 181.00 | 1,854,300 |
| 2023-03-28 | 187.00 | 190.00 | 183.00 | 184.00 | 184.00 | 4,421,100 |
| 2023-03-27 | 179.00 | 187.00 | 179.00 | 187.00 | 187.00 | 3,897,200 |
| 2023-03-24 | 179.00 | 182.00 | 174.00 | 178.00 | 178.00 | 2,023,700 |
| 2023-03-21 | 183.00 | 186.00 | 178.00 | 179.00 | 179.00 | 2,984,400 |
| 2023-03-20 | 186.00 | 188.00 | 176.00 | 180.00 | 180.00 | 3,856,800 |
| 2023-03-17 | 196.00 | 200.00 | 181.00 | 185.00 | 185.00 | 13,466,900 |
| 2023-03-16 | 176.00 | 195.00 | 176.00 | 194.00 | 194.00 | 35,958,500 |
| 2023-03-15 | 160.00 | 181.00 | 157.00 | 175.00 | 175.00 | 5,963,100 |
| 2023-03-14 | 164.00 | 164.00 | 158.00 | 160.00 | 160.00 | 973,300 |
| 2023-03-13 | 165.00 | 170.00 | 160.00 | 161.00 | 161.00 | 1,128,400 |
| 2023-03-10 | 159.00 | 168.00 | 159.00 | 165.00 | 165.00 | 632,900 |
| 2023-03-09 | 165.00 | 171.00 | 165.00 | 168.00 | 168.00 | 511,800 |
| 2023-03-08 | 169.00 | 177.00 | 168.00 | 170.00 | 170.00 | 539,100 |
| 2023-03-07 | 170.00 | 180.00 | 168.00 | 169.00 | 169.00 | 2,469,700 |
| 2023-03-06 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | 630,200 |
| 2023-03-03 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | 386,600 |
| 2023-03-02 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | 486,100 |
| 2023-03-01 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 314,300 |
| 2023-02-28 | 173.00 | 173.00 | 169.00 | 173.00 | 173.00 | 1,196,000 |
| 2023-02-27 | 177.00 | 178.00 | 173.00 | 173.00 | 173.00 | 776,500 |
| 2023-02-24 | 173.00 | 178.00 | 173.00 | 177.00 | 177.00 | 1,844,200 |
| 2023-02-23 | 171.00 | 174.00 | 166.00 | 173.00 | 173.00 | 1,146,400 |
| 2023-02-22 | 171.00 | 174.00 | 170.00 | 170.00 | 170.00 | 408,400 |
| 2023-02-21 | 175.00 | 178.00 | 169.00 | 171.00 | 171.00 | 2,292,100 |
| 2023-02-20 | 179.00 | 179.00 | 168.00 | 175.00 | 175.00 | 2,680,000 |
| 2023-02-17 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | 1,629,600 |
| 2023-02-16 | 184.00 | 186.00 | 181.00 | 183.00 | 183.00 | 1,814,200 |
| 2023-02-15 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 651,200 |
| 2023-02-14 | 185.00 | 189.00 | 181.00 | 184.00 | 184.00 | 2,721,100 |
| 2023-02-13 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | 423,500 |
| 2023-02-10 | 186.00 | 187.00 | 180.00 | 182.00 | 182.00 | 2,318,700 |
| 2023-02-09 | 181.00 | 186.00 | 178.00 | 185.00 | 185.00 | 3,193,700 |
| 2023-02-08 | 185.00 | 186.00 | 180.00 | 181.00 | 181.00 | 2,604,100 |
| 2023-02-07 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | 1,942,100 |
| 2023-02-06 | 189.00 | 189.00 | 185.00 | 185.00 | 185.00 | 1,554,500 |
| 2023-02-03 | 192.00 | 193.00 | 187.00 | 189.00 | 189.00 | 1,978,900 |
| 2023-02-02 | 196.00 | 198.00 | 185.00 | 191.00 | 191.00 | 6,599,300 |
| 2023-02-01 | 192.00 | 199.00 | 190.00 | 194.00 | 194.00 | 15,431,300 |
| 2023-01-31 | 187.00 | 194.00 | 185.00 | 190.00 | 190.00 | 11,091,500 |
| 2023-01-30 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | 3,072,500 |
| 2023-01-27 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 5,537,100 |
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.