Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 38,200 |
| 2025-08-12 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 64,500 |
| 2025-08-11 | 131.00 | 134.00 | 129.00 | 133.00 | 133.00 | 43,500 |
| 2025-08-08 | 135.00 | 138.00 | 130.00 | 132.00 | 132.00 | 407,300 |
| 2025-08-07 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 11,200 |
| 2025-08-06 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 8,200 |
| 2025-08-05 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 27,600 |
| 2025-08-04 | 134.00 | 139.00 | 134.00 | 136.00 | 136.00 | 188,500 |
| 2025-08-01 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 181,400 |
| 2025-07-31 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 163,700 |
| 2025-07-30 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 107,000 |
| 2025-07-29 | 137.00 | 140.00 | 134.00 | 138.00 | 138.00 | 86,400 |
| 2025-07-28 | 140.00 | 142.00 | 136.00 | 139.00 | 139.00 | 19,200 |
| 2025-07-25 | 136.00 | 142.00 | 135.00 | 137.00 | 137.00 | 172,700 |
| 2025-07-24 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 117,700 |
| 2025-07-23 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 90,500 |
| 2025-07-22 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | 497,200 |
| 2025-07-21 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 2,774,400 |
| 2025-07-18 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 32,100 |
| 2025-07-17 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 44,200 |
| 2025-07-16 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 92,400 |
| 2025-07-15 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 57,900 |
| 2025-07-14 | 133.00 | 139.00 | 133.00 | 135.00 | 135.00 | 174,100 |
| 2025-07-11 | 137.00 | 137.00 | 130.00 | 133.00 | 133.00 | 80,600 |
| 2025-07-10 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 9,400 |
| 2025-07-09 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 131,000 |
| 2025-07-08 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | 27,100 |
| 2025-07-07 | 133.00 | 137.00 | 130.00 | 131.00 | 131.00 | 33,600 |
| 2025-07-04 | 134.00 | 137.00 | 133.00 | 133.00 | 133.00 | 23,300 |
| 2025-07-03 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | 151,100 |
| 2025-07-02 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 71,300 |
| 2025-07-01 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 8,200 |
| 2025-06-30 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | 1,800 |
| 2025-06-26 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 18,400 |
| 2025-06-25 | 135.00 | 137.00 | 131.00 | 133.00 | 133.00 | 12,000 |
| 2025-06-24 | 134.00 | 137.00 | 131.00 | 137.00 | 137.00 | 128,900 |
| 2025-06-23 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 19,500 |
| 2025-06-20 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 516,200 |
| 2025-06-19 | 136.00 | 136.00 | 125.00 | 130.00 | 130.00 | 563,600 |
| 2025-06-18 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 14,400 |
| 2025-06-17 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 62,800 |
| 2025-06-16 | 136.00 | 143.00 | 135.00 | 136.00 | 136.00 | 71,000 |
| 2025-06-13 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | 113,100 |
| 2025-06-12 | 140.00 | 143.00 | 135.00 | 135.00 | 135.00 | 817,500 |
| 2025-06-11 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 96,100 |
| 2025-06-10 | 140.00 | 146.00 | 140.00 | 142.00 | 142.00 | 266,000 |
| 2025-06-05 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 41,300 |
| 2025-06-04 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 267,600 |
| 2025-06-03 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 64,400 |
| 2025-06-02 | 142.00 | 147.00 | 141.00 | 141.00 | 141.00 | 149,900 |
| 2025-05-28 | 145.00 | 147.00 | 141.00 | 146.00 | 146.00 | 70,300 |
| 2025-05-27 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 255,100 |
| 2025-05-26 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 160,200 |
| 2025-05-23 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 87,200 |
| 2025-05-22 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 235,800 |
| 2025-05-21 | 141.00 | 146.00 | 141.00 | 144.00 | 144.00 | 103,500 |
| 2025-05-20 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | 311,000 |
| 2025-05-19 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 28,300 |
| 2025-05-16 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 20,000 |
| 2025-05-15 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 156,700 |
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.