Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 128,800 |
| 2026-07-24 | 141.00 | 141.00 | 127.00 | 130.00 | 130.00 | 1,329,800 |
| 2026-07-23 | 140.00 | 141.00 | 135.00 | 140.00 | 140.00 | 145,900 |
| 2026-07-22 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 36,100 |
| 2026-07-21 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 17,900 |
| 2026-07-20 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 27,300 |
| 2026-07-17 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 32,600 |
| 2026-07-16 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 30,100 |
| 2026-07-15 | 135.00 | 139.00 | 130.00 | 138.00 | 138.00 | 248,000 |
| 2026-07-14 | 138.00 | 139.00 | 132.00 | 138.00 | 138.00 | 45,700 |
| 2026-07-13 | 141.00 | 141.00 | 133.00 | 133.00 | 133.00 | 69,800 |
| 2026-07-10 | 136.00 | 149.00 | 134.00 | 137.00 | 137.00 | 366,300 |
| 2026-07-09 | 137.00 | 140.00 | 132.00 | 140.00 | 140.00 | 56,200 |
| 2026-07-08 | 133.00 | 142.00 | 130.00 | 140.00 | 140.00 | 133,500 |
| 2026-07-07 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 111,300 |
| 2026-07-06 | 136.00 | 137.00 | 130.00 | 136.00 | 136.00 | 11,600 |
| 2026-07-03 | 132.00 | 137.00 | 132.00 | 136.00 | 136.00 | 6,700 |
| 2026-07-02 | 131.00 | 135.00 | 131.00 | 131.00 | 131.00 | 7,100 |
| 2026-07-01 | 128.00 | 136.00 | 127.00 | 131.00 | 131.00 | 8,500 |
| 2026-06-30 | 135.00 | 136.00 | 127.00 | 130.00 | 130.00 | 11,100 |
| 2026-06-29 | 137.00 | 137.00 | 133.00 | 136.00 | 136.00 | 78,000 |
| 2026-06-26 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | 24,600 |
| 2026-06-25 | 137.00 | 150.00 | 137.00 | 139.00 | 139.00 | 42,600 |
| 2026-06-24 | 144.00 | 147.00 | 137.00 | 137.00 | 137.00 | 22,500 |
| 2026-06-23 | 145.00 | 145.00 | 137.00 | 145.00 | 145.00 | 20,000 |
| 2026-06-22 | 143.00 | 150.00 | 137.00 | 145.00 | 145.00 | 117,000 |
| 2026-06-19 | 134.00 | 143.00 | 134.00 | 140.00 | 140.00 | 148,700 |
| 2026-06-18 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 45,500 |
| 2026-06-17 | 143.00 | 143.00 | 122.00 | 132.00 | 132.00 | 1,029,100 |
| 2026-06-16 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-06-15 | 137.00 | 145.00 | 137.00 | 143.00 | 143.00 | 28,400 |
| 2026-06-12 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 60,800 |
| 2026-06-11 | 142.00 | 142.00 | 130.00 | 136.00 | 136.00 | 184,400 |
| 2026-06-10 | 123.00 | 141.00 | 123.00 | 139.00 | 139.00 | 414,200 |
| 2026-06-09 | 119.00 | 138.00 | 119.00 | 121.00 | 121.00 | 110,400 |
| 2026-06-08 | 136.00 | 143.00 | 119.00 | 119.00 | 119.00 | 546,900 |
| 2026-06-05 | 140.00 | 145.00 | 138.00 | 139.00 | 139.00 | 28,400 |
| 2026-06-04 | 141.00 | 150.00 | 138.00 | 140.00 | 140.00 | 62,500 |
| 2026-06-03 | 152.00 | 152.00 | 144.00 | 148.00 | 148.00 | 81,700 |
| 2026-06-02 | 152.00 | 153.00 | 145.00 | 153.00 | 153.00 | 77,700 |
| 2026-06-01 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-05-29 | 153.00 | 155.00 | 149.00 | 153.00 | 153.00 | 34,300 |
| 2026-05-28 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-27 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-26 | 158.00 | 158.00 | 145.00 | 156.00 | 156.00 | 246,100 |
| 2026-05-25 | 139.00 | 159.00 | 139.00 | 159.00 | 159.00 | 148,000 |
| 2026-05-22 | 140.00 | 149.00 | 132.00 | 149.00 | 149.00 | 451,500 |
| 2026-05-21 | 158.00 | 159.00 | 132.00 | 140.00 | 140.00 | 2,373,800 |
| 2026-05-20 | 154.00 | 165.00 | 144.00 | 155.00 | 155.00 | 247,200 |
| 2026-05-19 | 162.00 | 162.00 | 140.00 | 150.00 | 150.00 | 206,200 |
| 2026-05-18 | 158.00 | 166.00 | 150.00 | 160.00 | 160.00 | 131,200 |
| 2026-05-15 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-05-14 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-05-13 | 156.00 | 158.00 | 151.00 | 158.00 | 158.00 | 526,700 |
| 2026-05-12 | 161.00 | 162.00 | 148.00 | 154.00 | 154.00 | 128,900 |
| 2026-05-11 | 156.00 | 161.00 | 156.00 | 161.00 | 161.00 | 71,200 |
| 2026-05-08 | 162.00 | 162.00 | 156.00 | 160.00 | 160.00 | 118,800 |
| 2026-05-07 | 162.00 | 173.00 | 162.00 | 162.00 | 162.00 | 358,200 |
| 2026-05-06 | 162.00 | 163.00 | 155.00 | 162.00 | 162.00 | 342,200 |
| 2026-05-05 | 166.00 | 169.00 | 165.00 | 165.00 | 165.00 | 67,900 |
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.