Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 138.00 | 142.00 | 137.00 | 138.00 | 138.00 | 777,600 |
| 2025-02-03 | 140.00 | 141.00 | 137.00 | 141.00 | 141.00 | 618,900 |
| 2025-01-31 | 135.00 | 139.00 | 134.00 | 138.00 | 138.00 | 815,100 |
| 2025-01-30 | 141.00 | 141.00 | 133.00 | 135.00 | 135.00 | 1,725,700 |
| 2025-01-24 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 511,000 |
| 2025-01-23 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 152,600 |
| 2025-01-22 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 280,600 |
| 2025-01-21 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 238,500 |
| 2025-01-20 | 147.00 | 147.00 | 139.00 | 142.00 | 142.00 | 2,640,700 |
| 2025-01-17 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 109,000 |
| 2025-01-16 | 145.00 | 146.00 | 143.00 | 146.00 | 146.00 | 251,800 |
| 2025-01-15 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 126,900 |
| 2025-01-14 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 457,900 |
| 2025-01-13 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 90,100 |
| 2025-01-10 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 352,700 |
| 2025-01-09 | 148.00 | 149.00 | 142.00 | 148.00 | 148.00 | 407,800 |
| 2025-01-08 | 149.00 | 150.00 | 144.00 | 148.00 | 148.00 | 247,600 |
| 2025-01-07 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 110,000 |
| 2025-01-06 | 149.00 | 152.00 | 147.00 | 151.00 | 151.00 | 583,000 |
| 2025-01-03 | 151.00 | 155.00 | 149.00 | 149.00 | 149.00 | 267,800 |
| 2025-01-02 | 146.00 | 153.00 | 146.00 | 152.00 | 152.00 | 1,729,300 |
| 2024-12-30 | 150.00 | 153.00 | 149.00 | 150.00 | 150.00 | 826,700 |
| 2024-12-27 | 146.00 | 151.00 | 145.00 | 150.00 | 150.00 | 784,800 |
| 2024-12-24 | 147.00 | 154.00 | 145.00 | 146.00 | 146.00 | 3,223,500 |
| 2024-12-23 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 423,700 |
| 2024-12-20 | 144.00 | 151.00 | 144.00 | 145.00 | 145.00 | 995,100 |
| 2024-12-19 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 356,400 |
| 2024-12-18 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 298,100 |
| 2024-12-17 | 145.00 | 146.00 | 142.00 | 146.00 | 146.00 | 534,400 |
| 2024-12-16 | 148.00 | 159.00 | 141.00 | 145.00 | 145.00 | 3,745,800 |
| 2024-12-13 | 148.00 | 154.00 | 147.00 | 147.00 | 147.00 | 769,000 |
| 2024-12-12 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 77,100 |
| 2024-12-11 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | 322,200 |
| 2024-12-10 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 134,900 |
| 2024-12-09 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | 213,100 |
| 2024-12-06 | 140.00 | 146.00 | 140.00 | 146.00 | 146.00 | 587,000 |
| 2024-12-05 | 135.00 | 145.00 | 135.00 | 145.00 | 145.00 | 704,300 |
| 2024-12-04 | 135.00 | 147.00 | 135.00 | 145.00 | 145.00 | 563,200 |
| 2024-12-03 | 143.00 | 148.00 | 143.00 | 145.00 | 145.00 | 261,600 |
| 2024-12-02 | 137.00 | 151.00 | 137.00 | 147.00 | 147.00 | 242,700 |
| 2024-11-29 | 138.00 | 148.00 | 138.00 | 146.00 | 146.00 | 414,300 |
| 2024-11-28 | 148.00 | 150.00 | 142.00 | 147.00 | 147.00 | 790,300 |
| 2024-11-26 | 141.00 | 151.00 | 141.00 | 149.00 | 149.00 | 522,500 |
| 2024-11-25 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | 371,900 |
| 2024-11-22 | 145.00 | 154.00 | 145.00 | 151.00 | 151.00 | 593,200 |
| 2024-11-21 | 144.00 | 157.00 | 144.00 | 154.00 | 154.00 | 2,378,100 |
| 2024-11-20 | 147.00 | 155.00 | 147.00 | 154.00 | 154.00 | 462,500 |
| 2024-11-19 | 148.00 | 153.00 | 146.00 | 151.00 | 151.00 | 618,000 |
| 2024-11-18 | 140.00 | 152.00 | 140.00 | 148.00 | 148.00 | 267,200 |
| 2024-11-15 | 148.00 | 151.00 | 146.00 | 149.00 | 149.00 | 983,200 |
| 2024-11-14 | 152.00 | 154.00 | 147.00 | 151.00 | 151.00 | 671,800 |
| 2024-11-13 | 141.00 | 153.00 | 141.00 | 151.00 | 151.00 | 6,293,000 |
| 2024-11-12 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | 2,252,000 |
| 2024-11-11 | 162.00 | 163.00 | 151.00 | 152.00 | 152.00 | 3,786,900 |
| 2024-11-08 | 143.00 | 176.00 | 143.00 | 162.00 | 162.00 | 22,165,300 |
| 2024-11-07 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | 171,900 |
| 2024-11-06 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | 623,000 |
| 2024-11-05 | 138.00 | 149.00 | 138.00 | 145.00 | 145.00 | 209,000 |
| 2024-11-04 | 141.00 | 152.00 | 141.00 | 147.00 | 147.00 | 500,100 |
| 2024-11-01 | 141.00 | 151.00 | 141.00 | 151.00 | 151.00 | 148,900 |
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.