Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 85.000 | 90.000 | 85.000 | 89.000 | 89.000 | 5,743,100 |
| 2022-02-04 | 85.000 | 92.000 | 85.000 | 89.000 | 89.000 | 7,508,500 |
| 2022-02-03 | 87.000 | 93.000 | 87.000 | 89.000 | 89.000 | 11,716,300 |
| 2022-02-02 | 85.000 | 90.000 | 85.000 | 88.000 | 88.000 | 6,482,400 |
| 2022-01-31 | 87.000 | 88.000 | 85.000 | 85.000 | 85.000 | 3,789,600 |
| 2022-01-28 | 83.000 | 92.000 | 83.000 | 86.000 | 86.000 | 40,642,900 |
| 2022-01-27 | 81.000 | 86.000 | 81.000 | 83.000 | 83.000 | 3,348,500 |
| 2022-01-26 | 89.000 | 90.000 | 84.000 | 85.000 | 85.000 | 6,647,900 |
| 2022-01-25 | 86.000 | 93.000 | 86.000 | 90.000 | 90.000 | 5,650,100 |
| 2022-01-24 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 3,989,300 |
| 2022-01-21 | 90.000 | 94.000 | 90.000 | 92.000 | 92.000 | 4,561,500 |
| 2022-01-20 | 89.000 | 93.000 | 89.000 | 92.000 | 92.000 | 3,983,600 |
| 2022-01-19 | 89.000 | 96.000 | 89.000 | 91.000 | 91.000 | 15,051,900 |
| 2022-01-18 | 91.000 | 97.000 | 90.000 | 91.000 | 91.000 | 17,393,600 |
| 2022-01-17 | 95.000 | 97.000 | 92.000 | 93.000 | 93.000 | 12,468,500 |
| 2022-01-14 | 92.000 | 98.000 | 92.000 | 95.000 | 95.000 | 11,875,800 |
| 2022-01-13 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 8,177,600 |
| 2022-01-12 | 96.000 | 103.00 | 96.000 | 97.000 | 97.000 | 37,397,900 |
| 2022-01-11 | 96.000 | 100.00 | 96.000 | 98.000 | 98.000 | 5,165,400 |
| 2022-01-10 | 97.000 | 104.00 | 97.000 | 100.00 | 100.00 | 23,972,400 |
| 2022-01-07 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 4,721,900 |
| 2022-01-06 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 5,437,700 |
| 2022-01-05 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 3,430,000 |
| 2022-01-04 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 8,338,000 |
| 2022-01-03 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 6,876,700 |
| 2021-12-30 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 8,277,300 |
| 2021-12-29 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 10,112,300 |
| 2021-12-28 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 7,465,100 |
| 2021-12-27 | 99.000 | 107.00 | 99.000 | 102.00 | 102.00 | 18,785,400 |
| 2021-12-24 | 99.000 | 109.00 | 98.000 | 105.00 | 105.00 | 125,430,900 |
| 2021-12-23 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 8,570,800 |
| 2021-12-22 | 98.000 | 103.00 | 97.000 | 99.000 | 99.000 | 26,196,000 |
| 2021-12-21 | 99.000 | 101.00 | 95.000 | 97.000 | 97.000 | 13,591,100 |
| 2021-12-20 | 101.00 | 102.00 | 98.000 | 99.000 | 99.000 | 9,958,000 |
| 2021-12-17 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 7,873,400 |
| 2021-12-16 | 105.00 | 109.00 | 101.00 | 102.00 | 102.00 | 29,550,400 |
| 2021-12-15 | 105.00 | 106.00 | 101.00 | 104.00 | 104.00 | 10,343,300 |
| 2021-12-14 | 107.00 | 110.00 | 104.00 | 105.00 | 105.00 | 27,941,300 |
| 2021-12-13 | 102.00 | 108.00 | 99.000 | 104.00 | 104.00 | 43,687,800 |
| 2021-12-10 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | 7,144,700 |
| 2021-12-09 | 99.000 | 105.00 | 99.000 | 103.00 | 103.00 | 30,628,500 |
| 2021-12-08 | 101.00 | 102.00 | 98.000 | 99.000 | 99.000 | 4,258,300 |
| 2021-12-07 | 100.00 | 102.00 | 97.000 | 100.00 | 100.00 | 8,106,200 |
| 2021-12-06 | 102.00 | 105.00 | 99.000 | 100.00 | 100.00 | 5,365,100 |
| 2021-12-03 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 6,210,100 |
| 2021-12-02 | 106.00 | 106.00 | 100.00 | 101.00 | 101.00 | 12,812,100 |
| 2021-12-01 | 99.000 | 105.00 | 98.000 | 105.00 | 105.00 | 37,652,500 |
| 2021-11-30 | 100.00 | 106.00 | 98.000 | 98.000 | 98.000 | 29,104,300 |
| 2021-11-29 | 101.00 | 102.00 | 96.000 | 99.000 | 99.000 | 9,964,400 |
| 2021-11-26 | 106.00 | 108.00 | 100.00 | 101.00 | 101.00 | 15,041,100 |
| 2021-11-25 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 9,704,100 |
| 2021-11-24 | 109.00 | 111.00 | 106.00 | 106.00 | 106.00 | 17,503,000 |
| 2021-11-23 | 110.00 | 115.00 | 109.00 | 109.00 | 109.00 | 75,967,500 |
| 2021-11-22 | 105.00 | 112.00 | 105.00 | 109.00 | 109.00 | 56,158,000 |
| 2021-11-19 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 12,429,500 |
| 2021-11-18 | 104.00 | 112.00 | 103.00 | 106.00 | 106.00 | 84,918,600 |
| 2021-11-17 | 106.00 | 109.00 | 104.00 | 104.00 | 104.00 | 16,080,200 |
| 2021-11-16 | 107.00 | 108.00 | 103.00 | 106.00 | 106.00 | 21,339,900 |
| 2021-11-15 | 114.00 | 116.00 | 107.00 | 107.00 | 107.00 | 52,322,000 |
| 2021-11-12 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 23,696,000 |
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.