Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 232.00 | 244.00 | 222.00 | 232.00 | 232.00 | 57,082,300 |
| 2022-08-09 | 214.00 | 236.00 | 214.00 | 230.00 | 230.00 | 91,200,600 |
| 2022-08-08 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | 9,823,200 |
| 2022-08-05 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2022-08-04 | 222.00 | 248.00 | 222.00 | 244.00 | 244.00 | 134,533,300 |
| 2022-08-03 | 220.00 | 224.00 | 206.00 | 220.00 | 220.00 | 27,456,100 |
| 2022-08-02 | 228.00 | 238.00 | 212.00 | 218.00 | 218.00 | 38,422,500 |
| 2022-08-01 | 226.00 | 238.00 | 222.00 | 226.00 | 226.00 | 43,202,800 |
| 2022-07-29 | 226.00 | 242.00 | 220.00 | 222.00 | 222.00 | 54,476,200 |
| 2022-07-28 | 232.00 | 232.00 | 214.00 | 222.00 | 222.00 | 46,262,100 |
| 2022-07-27 | 228.00 | 266.00 | 224.00 | 228.00 | 228.00 | 105,525,400 |
| 2022-07-26 | 234.00 | 234.00 | 210.00 | 224.00 | 224.00 | 55,221,100 |
| 2022-07-25 | 202.00 | 230.00 | 200.00 | 224.00 | 224.00 | 170,168,800 |
| 2022-07-22 | 183.00 | 210.00 | 182.00 | 199.00 | 199.00 | 206,035,800 |
| 2022-07-21 | 167.00 | 204.00 | 163.00 | 181.00 | 181.00 | 406,641,900 |
| 2022-07-20 | 148.00 | 171.00 | 147.00 | 168.00 | 168.00 | 120,939,600 |
| 2022-07-19 | 169.00 | 171.00 | 158.00 | 158.00 | 158.00 | 36,620,100 |
| 2022-07-18 | 142.00 | 169.00 | 138.00 | 169.00 | 169.00 | 172,149,900 |
| 2022-07-15 | 133.00 | 141.00 | 131.00 | 140.00 | 140.00 | 33,484,600 |
| 2022-07-14 | 134.00 | 144.00 | 134.00 | 136.00 | 136.00 | 28,141,500 |
| 2022-07-13 | 146.00 | 146.00 | 131.00 | 142.00 | 142.00 | 68,762,400 |
| 2022-07-12 | 122.00 | 146.00 | 122.00 | 140.00 | 140.00 | 125,111,100 |
| 2022-07-11 | 110.00 | 124.00 | 110.00 | 122.00 | 122.00 | 92,337,700 |
| 2022-07-08 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 13,703,200 |
| 2022-07-07 | 108.00 | 113.00 | 108.00 | 111.00 | 111.00 | 44,263,600 |
| 2022-07-06 | 107.00 | 111.00 | 105.00 | 107.00 | 107.00 | 28,411,900 |
| 2022-07-05 | 102.00 | 107.00 | 101.00 | 107.00 | 107.00 | 40,968,900 |
| 2022-07-04 | 104.00 | 107.00 | 97.000 | 102.00 | 102.00 | 62,353,700 |
| 2022-07-01 | 97.000 | 106.00 | 97.000 | 104.00 | 104.00 | 56,501,400 |
| 2022-06-30 | 95.000 | 106.00 | 95.000 | 97.000 | 97.000 | 34,221,000 |
| 2022-06-29 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 20,009,700 |
| 2022-06-28 | 105.00 | 109.00 | 98.000 | 107.00 | 107.00 | 77,065,700 |
| 2022-06-27 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | 19,179,400 |
| 2022-06-24 | 119.00 | 119.00 | 111.00 | 112.00 | 112.00 | 38,985,900 |
| 2022-06-23 | 111.00 | 118.00 | 109.00 | 117.00 | 117.00 | 106,537,800 |
| 2022-06-22 | 105.00 | 111.00 | 105.00 | 109.00 | 109.00 | 44,441,000 |
| 2022-06-21 | 106.00 | 110.00 | 102.00 | 105.00 | 105.00 | 39,585,600 |
| 2022-06-20 | 105.00 | 113.00 | 100.00 | 105.00 | 105.00 | 101,400,000 |
| 2022-06-17 | 97.000 | 111.00 | 96.000 | 104.00 | 104.00 | 239,015,100 |
| 2022-06-16 | 93.000 | 95.000 | 91.000 | 95.000 | 95.000 | 14,350,600 |
| 2022-06-15 | 93.000 | 94.000 | 90.000 | 92.000 | 92.000 | 10,927,300 |
| 2022-06-14 | 90.000 | 94.000 | 89.000 | 92.000 | 92.000 | 14,672,700 |
| 2022-06-13 | 90.000 | 98.000 | 88.000 | 89.000 | 89.000 | 61,343,900 |
| 2022-06-10 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 3,937,700 |
| 2022-06-09 | 93.000 | 93.000 | 89.000 | 89.000 | 89.000 | 5,451,700 |
| 2022-06-08 | 87.000 | 90.000 | 87.000 | 90.000 | 90.000 | 4,171,100 |
| 2022-06-07 | 89.000 | 90.000 | 87.000 | 87.000 | 87.000 | 3,872,800 |
| 2022-06-06 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 3,088,100 |
| 2022-06-03 | 88.000 | 93.000 | 87.000 | 89.000 | 89.000 | 17,615,400 |
| 2022-06-02 | 87.000 | 88.000 | 86.000 | 88.000 | 88.000 | 1,946,100 |
| 2022-05-31 | 88.000 | 88.000 | 87.000 | 87.000 | 87.000 | 1,591,200 |
| 2022-05-30 | 86.000 | 89.000 | 86.000 | 88.000 | 88.000 | 2,158,800 |
| 2022-05-27 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 2,921,200 |
| 2022-05-25 | 87.000 | 89.000 | 86.000 | 87.000 | 87.000 | 3,614,900 |
| 2022-05-24 | 88.000 | 89.000 | 87.000 | 87.000 | 87.000 | 2,023,800 |
| 2022-05-23 | 88.000 | 92.000 | 87.000 | 88.000 | 88.000 | 14,030,700 |
| 2022-05-20 | 83.000 | 89.000 | 83.000 | 88.000 | 88.000 | 2,900,600 |
| 2022-05-19 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 1,711,600 |
| 2022-05-18 | 87.000 | 93.000 | 86.000 | 87.000 | 87.000 | 16,103,400 |
| 2022-05-17 | 86.000 | 87.000 | 85.000 | 87.000 | 87.000 | 1,690,400 |
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.