Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 207,100 |
| 2025-05-09 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 19,200 |
| 2025-05-08 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 25,200 |
| 2025-05-07 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 692,700 |
| 2025-05-06 | 139.00 | 144.00 | 139.00 | 141.00 | 141.00 | 121,300 |
| 2025-05-05 | 140.00 | 146.00 | 140.00 | 141.00 | 141.00 | 71,500 |
| 2025-05-02 | 139.00 | 149.00 | 137.00 | 140.00 | 140.00 | 685,800 |
| 2025-04-30 | 139.00 | 141.00 | 134.00 | 139.00 | 139.00 | 97,000 |
| 2025-04-29 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | 114,700 |
| 2025-04-28 | 137.00 | 141.00 | 136.00 | 141.00 | 141.00 | 653,600 |
| 2025-04-25 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 218,800 |
| 2025-04-24 | 131.00 | 136.00 | 130.00 | 133.00 | 133.00 | 247,000 |
| 2025-04-23 | 137.00 | 137.00 | 129.00 | 131.00 | 131.00 | 215,800 |
| 2025-04-22 | 132.00 | 137.00 | 129.00 | 137.00 | 137.00 | 157,200 |
| 2025-04-21 | 132.00 | 137.00 | 132.00 | 132.00 | 132.00 | 149,600 |
| 2025-04-17 | 128.00 | 132.00 | 125.00 | 132.00 | 132.00 | 92,700 |
| 2025-04-16 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | 266,600 |
| 2025-04-15 | 127.00 | 135.00 | 124.00 | 130.00 | 130.00 | 1,179,900 |
| 2025-04-14 | 126.00 | 132.00 | 124.00 | 124.00 | 124.00 | 308,000 |
| 2025-04-11 | 125.00 | 127.00 | 120.00 | 126.00 | 126.00 | 35,900 |
| 2025-04-10 | 121.00 | 128.00 | 119.00 | 119.00 | 119.00 | 565,700 |
| 2025-04-09 | 129.00 | 129.00 | 119.00 | 121.00 | 121.00 | 1,289,400 |
| 2025-04-08 | 132.00 | 132.00 | 117.00 | 121.00 | 121.00 | 2,899,900 |
| 2025-03-27 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 216,600 |
| 2025-03-26 | 139.00 | 139.00 | 133.00 | 138.00 | 138.00 | 86,600 |
| 2025-03-25 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 152,600 |
| 2025-03-24 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 25,700 |
| 2025-03-21 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 190,200 |
| 2025-03-20 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 96,600 |
| 2025-03-19 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 698,800 |
| 2025-03-18 | 137.00 | 140.00 | 135.00 | 136.00 | 136.00 | 616,800 |
| 2025-03-17 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 8,700 |
| 2025-03-14 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 136,000 |
| 2025-03-13 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 103,900 |
| 2025-03-12 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 39,000 |
| 2025-03-11 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 217,600 |
| 2025-03-10 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 12,400 |
| 2025-03-07 | 139.00 | 140.00 | 135.00 | 139.00 | 139.00 | 279,900 |
| 2025-03-06 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 101,100 |
| 2025-03-05 | 136.00 | 140.00 | 135.00 | 137.00 | 137.00 | 74,600 |
| 2025-03-04 | 138.00 | 139.00 | 134.00 | 137.00 | 137.00 | 148,100 |
| 2025-03-03 | 138.00 | 139.00 | 133.00 | 138.00 | 138.00 | 359,300 |
| 2025-02-28 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 222,000 |
| 2025-02-27 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 325,500 |
| 2025-02-26 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | 137,300 |
| 2025-02-25 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 18,500 |
| 2025-02-24 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 181,000 |
| 2025-02-21 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | 48,300 |
| 2025-02-20 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | 210,700 |
| 2025-02-19 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 31,900 |
| 2025-02-18 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 49,100 |
| 2025-02-17 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 73,900 |
| 2025-02-14 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 73,500 |
| 2025-02-13 | 140.00 | 145.00 | 139.00 | 142.00 | 142.00 | 271,800 |
| 2025-02-12 | 139.00 | 145.00 | 137.00 | 140.00 | 140.00 | 231,500 |
| 2025-02-11 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | 220,000 |
| 2025-02-10 | 142.00 | 142.00 | 137.00 | 140.00 | 140.00 | 63,000 |
| 2025-02-07 | 141.00 | 141.00 | 137.00 | 141.00 | 141.00 | 89,500 |
| 2025-02-06 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 202,400 |
| 2025-02-05 | 138.00 | 143.00 | 137.00 | 140.00 | 140.00 | 465,400 |
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.