Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 242.00 | 244.00 | 224.00 | 226.00 | 226.00 | 31,337,700 |
| 2022-11-02 | 248.00 | 250.00 | 238.00 | 238.00 | 238.00 | 15,942,600 |
| 2022-11-01 | 238.00 | 248.00 | 238.00 | 246.00 | 246.00 | 23,398,900 |
| 2022-10-31 | 238.00 | 250.00 | 232.00 | 238.00 | 238.00 | 24,489,700 |
| 2022-10-28 | 248.00 | 264.00 | 232.00 | 238.00 | 238.00 | 84,837,900 |
| 2022-10-27 | 240.00 | 258.00 | 240.00 | 248.00 | 248.00 | 22,259,800 |
| 2022-10-26 | 270.00 | 274.00 | 252.00 | 252.00 | 252.00 | 46,417,700 |
| 2022-10-25 | 252.00 | 284.00 | 246.00 | 270.00 | 270.00 | 86,465,800 |
| 2022-10-24 | 278.00 | 304.00 | 260.00 | 260.00 | 260.00 | 103,135,000 |
| 2022-10-21 | 290.00 | 338.00 | 268.00 | 278.00 | 278.00 | 203,277,500 |
| 2022-10-20 | 228.00 | 276.00 | 228.00 | 276.00 | 276.00 | 172,658,000 |
| 2022-10-19 | 222.00 | 236.00 | 216.00 | 222.00 | 222.00 | 39,909,600 |
| 2022-10-18 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 5,201,600 |
| 2022-10-17 | 226.00 | 226.00 | 210.00 | 220.00 | 220.00 | 16,679,700 |
| 2022-10-14 | 222.00 | 226.00 | 216.00 | 224.00 | 224.00 | 19,036,400 |
| 2022-10-13 | 236.00 | 238.00 | 220.00 | 220.00 | 220.00 | 35,797,600 |
| 2022-10-12 | 220.00 | 236.00 | 216.00 | 236.00 | 236.00 | 78,113,300 |
| 2022-10-11 | 228.00 | 234.00 | 212.00 | 216.00 | 216.00 | 20,055,000 |
| 2022-10-10 | 212.00 | 226.00 | 212.00 | 224.00 | 224.00 | 24,531,700 |
| 2022-10-07 | 214.00 | 222.00 | 214.00 | 216.00 | 216.00 | 29,963,400 |
| 2022-10-06 | 216.00 | 222.00 | 202.00 | 212.00 | 212.00 | 62,058,200 |
| 2022-10-05 | 228.00 | 274.00 | 212.00 | 212.00 | 212.00 | 232,152,400 |
| 2022-10-04 | 212.00 | 226.00 | 212.00 | 226.00 | 226.00 | 8,887,500 |
| 2022-10-03 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | 7,472,600 |
| 2022-09-30 | 222.00 | 222.00 | 208.00 | 212.00 | 212.00 | 15,271,900 |
| 2022-09-29 | 226.00 | 226.00 | 216.00 | 222.00 | 222.00 | 7,512,000 |
| 2022-09-28 | 228.00 | 232.00 | 214.00 | 222.00 | 222.00 | 31,923,500 |
| 2022-09-27 | 210.00 | 228.00 | 210.00 | 228.00 | 228.00 | 47,874,900 |
| 2022-09-26 | 204.00 | 210.00 | 196.00 | 208.00 | 208.00 | 13,258,300 |
| 2022-09-23 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 3,402,100 |
| 2022-09-22 | 204.00 | 206.00 | 194.00 | 202.00 | 202.00 | 13,406,000 |
| 2022-09-21 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 11,478,200 |
| 2022-09-20 | 218.00 | 220.00 | 202.00 | 206.00 | 206.00 | 19,808,000 |
| 2022-09-19 | 230.00 | 236.00 | 214.00 | 216.00 | 216.00 | 28,867,800 |
| 2022-09-16 | 230.00 | 240.00 | 224.00 | 230.00 | 230.00 | 39,138,700 |
| 2022-09-15 | 232.00 | 234.00 | 224.00 | 228.00 | 228.00 | 16,181,100 |
| 2022-09-14 | 230.00 | 244.00 | 224.00 | 228.00 | 228.00 | 47,023,200 |
| 2022-09-13 | 234.00 | 236.00 | 224.00 | 230.00 | 230.00 | 23,488,700 |
| 2022-09-12 | 216.00 | 232.00 | 216.00 | 232.00 | 232.00 | 69,682,000 |
| 2022-09-09 | 222.00 | 224.00 | 212.00 | 216.00 | 216.00 | 29,313,000 |
| 2022-09-08 | 206.00 | 224.00 | 204.00 | 220.00 | 220.00 | 72,170,000 |
| 2022-09-07 | 200.00 | 212.00 | 199.00 | 204.00 | 204.00 | 19,881,900 |
| 2022-09-06 | 198.00 | 202.00 | 197.00 | 199.00 | 199.00 | 9,280,400 |
| 2022-09-05 | 200.00 | 204.00 | 194.00 | 198.00 | 198.00 | 13,935,500 |
| 2022-09-02 | 202.00 | 204.00 | 198.00 | 199.00 | 199.00 | 8,430,000 |
| 2022-09-01 | 200.00 | 214.00 | 197.00 | 202.00 | 202.00 | 47,579,700 |
| 2022-08-31 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 6,851,600 |
| 2022-08-30 | 196.00 | 206.00 | 196.00 | 200.00 | 200.00 | 23,861,100 |
| 2022-08-29 | 198.00 | 200.00 | 191.00 | 195.00 | 195.00 | 11,341,400 |
| 2022-08-26 | 204.00 | 208.00 | 197.00 | 199.00 | 199.00 | 19,650,500 |
| 2022-08-25 | 200.00 | 206.00 | 197.00 | 202.00 | 202.00 | 29,518,100 |
| 2022-08-24 | 198.00 | 210.00 | 193.00 | 198.00 | 198.00 | 57,315,800 |
| 2022-08-23 | 192.00 | 199.00 | 191.00 | 196.00 | 196.00 | 16,724,400 |
| 2022-08-22 | 202.00 | 202.00 | 188.00 | 192.00 | 192.00 | 33,190,400 |
| 2022-08-19 | 191.00 | 204.00 | 188.00 | 200.00 | 200.00 | 87,355,500 |
| 2022-08-18 | 202.00 | 212.00 | 202.00 | 202.00 | 202.00 | 16,918,400 |
| 2022-08-16 | 216.00 | 230.00 | 216.00 | 216.00 | 216.00 | 34,327,600 |
| 2022-08-15 | 248.00 | 254.00 | 232.00 | 232.00 | 232.00 | 88,237,900 |
| 2022-08-12 | 260.00 | 262.00 | 242.00 | 248.00 | 248.00 | 44,742,800 |
| 2022-08-11 | 234.00 | 250.00 | 232.00 | 250.00 | 250.00 | 83,538,500 |
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.