Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 7,700 |
| 2026-05-01 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-04-30 | 166.00 | 171.00 | 166.00 | 167.00 | 167.00 | 78,100 |
| 2026-04-29 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 85,500 |
| 2026-04-28 | 170.00 | 173.00 | 169.00 | 169.00 | 169.00 | 308,600 |
| 2026-04-27 | 169.00 | 174.00 | 165.00 | 170.00 | 170.00 | 456,800 |
| 2026-04-24 | 171.00 | 173.00 | 167.00 | 167.00 | 167.00 | 448,700 |
| 2026-04-23 | 169.00 | 173.00 | 167.00 | 173.00 | 173.00 | 931,500 |
| 2026-04-22 | 167.00 | 174.00 | 164.00 | 168.00 | 168.00 | 706,600 |
| 2026-04-21 | 163.00 | 167.00 | 161.00 | 166.00 | 166.00 | 101,800 |
| 2026-04-20 | 165.00 | 167.00 | 162.00 | 165.00 | 165.00 | 110,700 |
| 2026-04-17 | 171.00 | 171.00 | 160.00 | 165.00 | 165.00 | 69,000 |
| 2026-04-16 | 166.00 | 169.00 | 165.00 | 169.00 | 169.00 | 385,500 |
| 2026-04-15 | 168.00 | 172.00 | 164.00 | 165.00 | 165.00 | 80,300 |
| 2026-04-14 | 168.00 | 172.00 | 164.00 | 164.00 | 164.00 | 128,100 |
| 2026-04-13 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | 7,000 |
| 2026-04-10 | 165.00 | 170.00 | 164.00 | 166.00 | 166.00 | 18,100 |
| 2026-04-09 | 158.00 | 170.00 | 158.00 | 163.00 | 163.00 | 75,700 |
| 2026-04-08 | 163.00 | 164.00 | 157.00 | 162.00 | 162.00 | 32,800 |
| 2026-04-07 | 161.00 | 171.00 | 160.00 | 163.00 | 163.00 | 279,600 |
| 2026-04-06 | 162.00 | 165.00 | 161.00 | 162.00 | 162.00 | 23,200 |
| 2026-04-02 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | 94,200 |
| 2026-04-01 | 162.00 | 167.00 | 162.00 | 163.00 | 163.00 | 31,800 |
| 2026-03-31 | 165.00 | 165.00 | 158.00 | 163.00 | 163.00 | 22,000 |
| 2026-03-30 | 161.00 | 167.00 | 160.00 | 165.00 | 165.00 | 20,300 |
| 2026-03-27 | 159.00 | 162.00 | 157.00 | 161.00 | 161.00 | 9,400 |
| 2026-03-26 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 20,100 |
| 2026-03-25 | 146.00 | 164.00 | 146.00 | 160.00 | 160.00 | 30,700 |
| 2026-03-17 | 146.00 | 161.00 | 146.00 | 157.00 | 157.00 | 114,500 |
| 2026-03-16 | 150.00 | 166.00 | 141.00 | 155.00 | 155.00 | 154,400 |
| 2026-03-13 | 156.00 | 157.00 | 141.00 | 155.00 | 155.00 | 89,200 |
| 2026-03-12 | 159.00 | 166.00 | 158.00 | 158.00 | 158.00 | 29,100 |
| 2026-03-11 | 163.00 | 163.00 | 157.00 | 158.00 | 158.00 | 14,900 |
| 2026-03-10 | 158.00 | 169.00 | 157.00 | 162.00 | 162.00 | 66,800 |
| 2026-03-09 | 164.00 | 164.00 | 156.00 | 158.00 | 158.00 | 186,900 |
| 2026-03-06 | 170.00 | 170.00 | 160.00 | 164.00 | 164.00 | 1,712,100 |
| 2026-03-05 | 162.00 | 171.00 | 162.00 | 162.00 | 162.00 | 47,900 |
| 2026-03-04 | 169.00 | 176.00 | 160.00 | 162.00 | 162.00 | 955,800 |
| 2026-03-03 | 166.00 | 174.00 | 165.00 | 169.00 | 169.00 | 93,800 |
| 2026-03-02 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | 576,300 |
| 2026-02-27 | 174.00 | 175.00 | 169.00 | 174.00 | 174.00 | 443,400 |
| 2026-02-26 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | 255,200 |
| 2026-02-25 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | 704,000 |
| 2026-02-24 | 174.00 | 176.00 | 171.00 | 172.00 | 172.00 | 58,300 |
| 2026-02-23 | 172.00 | 178.00 | 171.00 | 172.00 | 172.00 | 115,200 |
| 2026-02-20 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | 224,500 |
| 2026-02-19 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 99,000 |
| 2026-02-18 | 172.00 | 179.00 | 172.00 | 175.00 | 175.00 | 133,300 |
| 2026-02-13 | 178.00 | 180.00 | 170.00 | 172.00 | 172.00 | 236,600 |
| 2026-02-12 | 176.00 | 177.00 | 174.00 | 174.00 | 174.00 | 49,000 |
| 2026-02-11 | 175.00 | 177.00 | 174.00 | 174.00 | 174.00 | 184,300 |
| 2026-02-10 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | 393,500 |
| 2026-02-09 | 175.00 | 186.00 | 173.00 | 174.00 | 174.00 | 573,500 |
| 2026-02-06 | 178.00 | 178.00 | 168.00 | 174.00 | 174.00 | 698,800 |
| 2026-02-05 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | 195,100 |
| 2026-02-04 | 180.00 | 190.00 | 178.00 | 180.00 | 180.00 | 984,200 |
| 2026-02-03 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 316,500 |
| 2026-02-02 | 178.00 | 178.00 | 170.00 | 174.00 | 174.00 | 1,014,800 |
| 2026-01-30 | 172.00 | 181.00 | 172.00 | 175.00 | 175.00 | 575,100 |
| 2026-01-29 | 171.00 | 175.00 | 165.00 | 172.00 | 172.00 | 728,100 |
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.