Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 5,537,100 |
| 2023-01-26 | 187.00 | 192.00 | 182.00 | 183.00 | 183.00 | 7,603,500 |
| 2023-01-25 | 185.00 | 199.00 | 180.00 | 185.00 | 185.00 | 23,900,700 |
| 2023-01-24 | 170.00 | 186.00 | 170.00 | 184.00 | 184.00 | 28,311,500 |
| 2023-01-20 | 173.00 | 178.00 | 166.00 | 169.00 | 169.00 | 11,470,400 |
| 2023-01-19 | 161.00 | 178.00 | 161.00 | 173.00 | 173.00 | 33,266,200 |
| 2023-01-18 | 160.00 | 163.00 | 156.00 | 161.00 | 161.00 | 15,032,400 |
| 2023-01-17 | 155.00 | 200.00 | 155.00 | 159.00 | 159.00 | 91,555,100 |
| 2023-01-16 | 142.00 | 155.00 | 142.00 | 154.00 | 154.00 | 2,767,500 |
| 2023-01-13 | 142.00 | 152.00 | 142.00 | 151.00 | 151.00 | 1,599,400 |
| 2023-01-12 | 137.00 | 155.00 | 137.00 | 151.00 | 151.00 | 5,830,300 |
| 2023-01-11 | 143.00 | 153.00 | 143.00 | 146.00 | 146.00 | 7,704,400 |
| 2023-01-10 | 164.00 | 164.00 | 153.00 | 153.00 | 153.00 | 4,034,900 |
| 2023-01-09 | 176.00 | 178.00 | 164.00 | 164.00 | 164.00 | 3,503,200 |
| 2023-01-06 | 192.00 | 192.00 | 173.00 | 175.00 | 175.00 | 4,107,100 |
| 2023-01-05 | 199.00 | 199.00 | 186.00 | 186.00 | 186.00 | 6,701,300 |
| 2023-01-04 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1,183,600 |
| 2023-01-03 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 1,649,700 |
| 2023-01-02 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 1,723,300 |
| 2022-12-30 | 204.00 | 210.00 | 202.00 | 202.00 | 202.00 | 2,088,200 |
| 2022-12-29 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 2,360,800 |
| 2022-12-28 | 200.00 | 210.00 | 199.00 | 206.00 | 206.00 | 9,497,300 |
| 2022-12-27 | 200.00 | 204.00 | 197.00 | 199.00 | 199.00 | 2,265,000 |
| 2022-12-26 | 202.00 | 208.00 | 198.00 | 199.00 | 199.00 | 1,524,600 |
| 2022-12-23 | 190.00 | 206.00 | 190.00 | 202.00 | 202.00 | 3,826,100 |
| 2022-12-22 | 191.00 | 210.00 | 191.00 | 195.00 | 195.00 | 7,137,800 |
| 2022-12-21 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 10,141,100 |
| 2022-12-20 | 228.00 | 228.00 | 214.00 | 214.00 | 214.00 | 10,024,000 |
| 2022-12-19 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 1,950,800 |
| 2022-12-16 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | 2,771,200 |
| 2022-12-15 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 2,025,600 |
| 2022-12-14 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 3,808,000 |
| 2022-12-13 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 3,877,000 |
| 2022-12-12 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 3,002,500 |
| 2022-12-09 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 2,624,400 |
| 2022-12-08 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | 14,957,300 |
| 2022-12-07 | 234.00 | 238.00 | 228.00 | 228.00 | 228.00 | 6,046,900 |
| 2022-12-06 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 8,593,400 |
| 2022-12-05 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 4,629,200 |
| 2022-12-02 | 236.00 | 240.00 | 230.00 | 234.00 | 234.00 | 6,406,100 |
| 2022-12-01 | 230.00 | 236.00 | 228.00 | 236.00 | 236.00 | 12,478,600 |
| 2022-11-30 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 3,298,000 |
| 2022-11-29 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 4,827,300 |
| 2022-11-28 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | 10,344,300 |
| 2022-11-25 | 236.00 | 240.00 | 232.00 | 232.00 | 232.00 | 25,216,100 |
| 2022-11-24 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 26,358,900 |
| 2022-11-23 | 234.00 | 236.00 | 228.00 | 228.00 | 228.00 | 6,831,600 |
| 2022-11-22 | 234.00 | 240.00 | 234.00 | 234.00 | 234.00 | 9,260,300 |
| 2022-11-21 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 8,491,100 |
| 2022-11-18 | 246.00 | 248.00 | 230.00 | 232.00 | 232.00 | 21,759,600 |
| 2022-11-17 | 230.00 | 244.00 | 228.00 | 244.00 | 244.00 | 38,647,900 |
| 2022-11-16 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 8,710,300 |
| 2022-11-15 | 234.00 | 236.00 | 228.00 | 228.00 | 228.00 | 7,081,100 |
| 2022-11-14 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 12,805,300 |
| 2022-11-11 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 6,965,900 |
| 2022-11-10 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | 9,660,200 |
| 2022-11-09 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 9,447,500 |
| 2022-11-08 | 226.00 | 234.00 | 226.00 | 226.00 | 226.00 | 16,352,500 |
| 2022-11-07 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 15,186,200 |
| 2022-11-04 | 212.00 | 232.00 | 212.00 | 228.00 | 228.00 | 24,543,400 |
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.