Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 177.00 | 178.00 | 175.00 | 178.00 | 178.00 | 166,600 |
| 2025-11-04 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | 257,300 |
| 2025-11-03 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 162,100 |
| 2025-10-31 | 178.00 | 179.00 | 174.00 | 177.00 | 177.00 | 202,000 |
| 2025-10-30 | 179.00 | 180.00 | 175.00 | 177.00 | 177.00 | 223,500 |
| 2025-10-29 | 180.00 | 180.00 | 174.00 | 176.00 | 176.00 | 339,200 |
| 2025-10-28 | 173.00 | 182.00 | 172.00 | 179.00 | 179.00 | 375,900 |
| 2025-10-27 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | 3,175,800 |
| 2025-10-24 | 183.00 | 208.00 | 172.00 | 178.00 | 178.00 | 13,610,700 |
| 2025-10-23 | 175.00 | 180.00 | 174.00 | 179.00 | 179.00 | 925,200 |
| 2025-10-22 | 176.00 | 184.00 | 171.00 | 173.00 | 173.00 | 688,000 |
| 2025-10-21 | 171.00 | 176.00 | 171.00 | 174.00 | 174.00 | 323,400 |
| 2025-10-20 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | 545,500 |
| 2025-10-17 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | 2,820,000 |
| 2025-10-16 | 172.00 | 232.00 | 169.00 | 180.00 | 180.00 | 17,597,100 |
| 2025-10-15 | 172.00 | 179.00 | 168.00 | 172.00 | 172.00 | 865,500 |
| 2025-10-14 | 181.00 | 181.00 | 172.00 | 172.00 | 172.00 | 1,886,000 |
| 2025-10-13 | 182.00 | 183.00 | 174.00 | 180.00 | 180.00 | 919,300 |
| 2025-10-10 | 182.00 | 192.00 | 175.00 | 182.00 | 182.00 | 2,856,100 |
| 2025-10-09 | 182.00 | 183.00 | 176.00 | 180.00 | 180.00 | 469,900 |
| 2025-10-08 | 181.00 | 183.00 | 175.00 | 179.00 | 179.00 | 2,615,200 |
| 2025-10-07 | 177.00 | 181.00 | 177.00 | 181.00 | 181.00 | 1,092,800 |
| 2025-10-06 | 179.00 | 184.00 | 176.00 | 178.00 | 178.00 | 1,410,000 |
| 2025-10-03 | 183.00 | 183.00 | 176.00 | 179.00 | 179.00 | 1,263,200 |
| 2025-10-02 | 181.00 | 184.00 | 174.00 | 183.00 | 183.00 | 1,134,800 |
| 2025-10-01 | 180.00 | 187.00 | 180.00 | 181.00 | 181.00 | 1,546,800 |
| 2025-09-30 | 204.00 | 212.00 | 183.00 | 183.00 | 183.00 | 8,850,900 |
| 2025-09-29 | 182.00 | 204.00 | 171.00 | 200.00 | 200.00 | 15,959,300 |
| 2025-09-26 | 179.00 | 185.00 | 172.00 | 178.00 | 178.00 | 2,217,300 |
| 2025-09-25 | 179.00 | 186.00 | 175.00 | 179.00 | 179.00 | 2,617,500 |
| 2025-09-24 | 194.00 | 218.00 | 182.00 | 185.00 | 185.00 | 25,526,500 |
| 2025-09-23 | 172.00 | 185.00 | 170.00 | 185.00 | 185.00 | 7,828,600 |
| 2025-09-22 | 162.00 | 180.00 | 162.00 | 172.00 | 172.00 | 6,647,700 |
| 2025-09-19 | 168.00 | 169.00 | 159.00 | 162.00 | 162.00 | 2,352,700 |
| 2025-09-18 | 151.00 | 176.00 | 150.00 | 168.00 | 168.00 | 9,767,600 |
| 2025-09-17 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 803,300 |
| 2025-09-16 | 142.00 | 153.00 | 140.00 | 148.00 | 148.00 | 500,900 |
| 2025-09-15 | 141.00 | 146.00 | 140.00 | 143.00 | 143.00 | 217,700 |
| 2025-09-12 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 35,300 |
| 2025-09-11 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 116,000 |
| 2025-09-10 | 140.00 | 147.00 | 140.00 | 140.00 | 140.00 | 207,900 |
| 2025-09-09 | 146.00 | 146.00 | 137.00 | 140.00 | 140.00 | 191,500 |
| 2025-09-08 | 141.00 | 156.00 | 138.00 | 143.00 | 143.00 | 1,310,000 |
| 2025-09-05 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-09-04 | 156.00 | 156.00 | 141.00 | 142.00 | 142.00 | 983,400 |
| 2025-09-03 | 137.00 | 155.00 | 136.00 | 150.00 | 150.00 | 6,931,500 |
| 2025-09-02 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 576,100 |
| 2025-09-01 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 543,000 |
| 2025-08-29 | 137.00 | 137.00 | 128.00 | 133.00 | 133.00 | 1,925,000 |
| 2025-08-28 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 213,900 |
| 2025-08-27 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 528,400 |
| 2025-08-26 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | 107,400 |
| 2025-08-25 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 54,600 |
| 2025-08-22 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 100,200 |
| 2025-08-21 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 180,200 |
| 2025-08-20 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 1,036,900 |
| 2025-08-19 | 135.00 | 135.00 | 126.00 | 131.00 | 131.00 | 1,286,400 |
| 2025-08-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-15 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 18,900 |
| 2025-08-14 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | 79,700 |
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.