Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 184.00 | 184.00 | 170.00 | 179.00 | 179.00 | 1,851,100 |
| 2026-01-27 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 492,600 |
| 2026-01-26 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | 910,500 |
| 2026-01-23 | 192.00 | 192.00 | 178.00 | 179.00 | 179.00 | 2,610,700 |
| 2026-01-22 | 197.00 | 200.00 | 182.00 | 189.00 | 189.00 | 1,178,800 |
| 2026-01-21 | 199.00 | 206.00 | 190.00 | 197.00 | 197.00 | 2,024,400 |
| 2026-01-20 | 192.00 | 210.00 | 188.00 | 199.00 | 199.00 | 4,273,700 |
| 2026-01-19 | 186.00 | 191.00 | 186.00 | 191.00 | 191.00 | 975,900 |
| 2026-01-16 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-15 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | 192,500 |
| 2026-01-14 | 188.00 | 191.00 | 184.00 | 189.00 | 189.00 | 1,677,300 |
| 2026-01-13 | 187.00 | 187.00 | 182.00 | 187.00 | 187.00 | 465,100 |
| 2026-01-12 | 184.00 | 189.00 | 181.00 | 184.00 | 184.00 | 948,400 |
| 2026-01-09 | 183.00 | 186.00 | 180.00 | 184.00 | 184.00 | 418,300 |
| 2026-01-08 | 193.00 | 193.00 | 181.00 | 183.00 | 183.00 | 2,220,800 |
| 2026-01-07 | 180.00 | 188.00 | 179.00 | 187.00 | 187.00 | 2,673,100 |
| 2026-01-06 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 311,100 |
| 2026-01-05 | 179.00 | 183.00 | 176.00 | 179.00 | 179.00 | 821,100 |
| 2026-01-02 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | 444,300 |
| 2026-01-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-12-31 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-12-30 | 180.00 | 180.00 | 174.00 | 180.00 | 180.00 | 373,900 |
| 2025-12-29 | 180.00 | 182.00 | 175.00 | 177.00 | 177.00 | 346,100 |
| 2025-12-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-12-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-12-24 | 182.00 | 182.00 | 174.00 | 180.00 | 180.00 | 596,400 |
| 2025-12-23 | 177.00 | 182.00 | 177.00 | 182.00 | 182.00 | 187,700 |
| 2025-12-22 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 78,300 |
| 2025-12-19 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | 337,900 |
| 2025-12-18 | 179.00 | 180.00 | 175.00 | 178.00 | 178.00 | 191,600 |
| 2025-12-17 | 179.00 | 183.00 | 175.00 | 179.00 | 179.00 | 806,800 |
| 2025-12-16 | 181.00 | 184.00 | 174.00 | 179.00 | 179.00 | 375,100 |
| 2025-12-15 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | 711,000 |
| 2025-12-12 | 181.00 | 181.00 | 174.00 | 178.00 | 178.00 | 839,200 |
| 2025-12-11 | 186.00 | 186.00 | 176.00 | 181.00 | 181.00 | 1,801,500 |
| 2025-12-10 | 184.00 | 189.00 | 183.00 | 185.00 | 185.00 | 571,500 |
| 2025-12-09 | 189.00 | 189.00 | 183.00 | 184.00 | 184.00 | 986,300 |
| 2025-12-08 | 183.00 | 193.00 | 182.00 | 184.00 | 184.00 | 3,665,500 |
| 2025-12-05 | 179.00 | 183.00 | 176.00 | 180.00 | 180.00 | 578,200 |
| 2025-12-04 | 178.00 | 180.00 | 175.00 | 179.00 | 179.00 | 230,500 |
| 2025-12-03 | 180.00 | 180.00 | 173.00 | 177.00 | 177.00 | 588,500 |
| 2025-12-02 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | 211,800 |
| 2025-12-01 | 178.00 | 182.00 | 176.00 | 179.00 | 179.00 | 576,200 |
| 2025-11-28 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | 156,400 |
| 2025-11-27 | 179.00 | 180.00 | 176.00 | 179.00 | 179.00 | 260,600 |
| 2025-11-26 | 183.00 | 193.00 | 178.00 | 179.00 | 179.00 | 2,326,000 |
| 2025-11-25 | 176.00 | 183.00 | 174.00 | 179.00 | 179.00 | 2,379,100 |
| 2025-11-24 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | 270,300 |
| 2025-11-21 | 176.00 | 181.00 | 175.00 | 176.00 | 176.00 | 511,400 |
| 2025-11-20 | 176.00 | 178.00 | 175.00 | 175.00 | 175.00 | 127,100 |
| 2025-11-19 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | 146,900 |
| 2025-11-18 | 177.00 | 180.00 | 175.00 | 176.00 | 176.00 | 144,700 |
| 2025-11-17 | 179.00 | 179.00 | 174.00 | 177.00 | 177.00 | 234,100 |
| 2025-11-14 | 178.00 | 179.00 | 174.00 | 177.00 | 177.00 | 197,400 |
| 2025-11-13 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 66,600 |
| 2025-11-12 | 177.00 | 181.00 | 177.00 | 177.00 | 177.00 | 224,100 |
| 2025-11-11 | 180.00 | 180.00 | 174.00 | 178.00 | 178.00 | 808,000 |
| 2025-11-10 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 159,800 |
| 2025-11-07 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | 65,100 |
| 2025-11-06 | 178.00 | 185.00 | 177.00 | 179.00 | 179.00 | 964,700 |
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.