Cahayaputra Asa Keramik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 141.00 | 151.00 | 141.00 | 151.00 | 151.00 | 148,900 |
| 2024-10-31 | 152.00 | 152.00 | 147.00 | 150.00 | 150.00 | 838,000 |
| 2024-10-30 | 142.00 | 154.00 | 142.00 | 152.00 | 152.00 | 818,200 |
| 2024-10-29 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 533,100 |
| 2024-10-28 | 150.00 | 154.00 | 150.00 | 152.00 | 152.00 | 561,100 |
| 2024-10-25 | 151.00 | 159.00 | 151.00 | 155.00 | 155.00 | 495,900 |
| 2024-10-24 | 150.00 | 158.00 | 150.00 | 156.00 | 156.00 | 219,300 |
| 2024-10-23 | 150.00 | 162.00 | 150.00 | 158.00 | 158.00 | 1,483,700 |
| 2024-10-22 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 178,900 |
| 2024-10-21 | 152.00 | 164.00 | 152.00 | 158.00 | 158.00 | 781,800 |
| 2024-10-18 | 155.00 | 167.00 | 155.00 | 161.00 | 161.00 | 2,401,900 |
| 2024-10-17 | 160.00 | 169.00 | 157.00 | 165.00 | 165.00 | 8,011,300 |
| 2024-10-16 | 141.00 | 160.00 | 141.00 | 156.00 | 156.00 | 1,879,700 |
| 2024-10-15 | 142.00 | 152.00 | 142.00 | 151.00 | 151.00 | 259,500 |
| 2024-10-14 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 107,000 |
| 2024-10-11 | 145.00 | 152.00 | 145.00 | 151.00 | 151.00 | 131,100 |
| 2024-10-10 | 140.00 | 152.00 | 140.00 | 151.00 | 151.00 | 111,500 |
| 2024-10-09 | 142.00 | 153.00 | 142.00 | 150.00 | 150.00 | 205,500 |
| 2024-10-08 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 311,600 |
| 2024-10-07 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | 479,900 |
| 2024-10-04 | 145.00 | 150.00 | 145.00 | 148.00 | 148.00 | 256,700 |
| 2024-10-03 | 140.00 | 151.00 | 140.00 | 150.00 | 150.00 | 931,600 |
| 2024-10-02 | 145.00 | 155.00 | 145.00 | 149.00 | 149.00 | 1,664,200 |
| 2024-10-01 | 143.00 | 155.00 | 143.00 | 151.00 | 151.00 | 371,300 |
| 2024-09-30 | 145.00 | 155.00 | 145.00 | 152.00 | 152.00 | 998,900 |
| 2024-09-27 | 145.00 | 154.00 | 145.00 | 153.00 | 153.00 | 559,600 |
| 2024-09-26 | 150.00 | 156.00 | 150.00 | 152.00 | 152.00 | 590,300 |
| 2024-09-25 | 152.00 | 157.00 | 151.00 | 155.00 | 155.00 | 1,125,300 |
| 2024-09-24 | 146.00 | 155.00 | 146.00 | 152.00 | 152.00 | 1,697,900 |
| 2024-09-23 | 154.00 | 158.00 | 151.00 | 154.00 | 154.00 | 2,769,800 |
| 2024-09-20 | 190.00 | 190.00 | 154.00 | 154.00 | 154.00 | 21,015,100 |
| 2024-09-19 | 147.00 | 185.00 | 143.00 | 176.00 | 176.00 | 46,268,400 |
| 2024-09-18 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 309,800 |
| 2024-09-17 | 144.00 | 150.00 | 142.00 | 146.00 | 146.00 | 2,138,300 |
| 2024-09-13 | 134.00 | 148.00 | 134.00 | 143.00 | 143.00 | 410,600 |
| 2024-09-12 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 269,800 |
| 2024-09-11 | 136.00 | 147.00 | 136.00 | 144.00 | 144.00 | 402,500 |
| 2024-09-10 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 378,400 |
| 2024-09-09 | 134.00 | 155.00 | 134.00 | 145.00 | 145.00 | 2,258,300 |
| 2024-09-06 | 136.00 | 145.00 | 136.00 | 144.00 | 144.00 | 279,300 |
| 2024-09-05 | 135.00 | 145.00 | 135.00 | 145.00 | 145.00 | 151,900 |
| 2024-09-04 | 146.00 | 147.00 | 142.00 | 145.00 | 145.00 | 506,900 |
| 2024-09-03 | 145.00 | 146.00 | 142.00 | 146.00 | 146.00 | 575,000 |
| 2024-09-02 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 455,300 |
| 2024-08-30 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 1,061,600 |
| 2024-08-29 | 140.00 | 147.00 | 140.00 | 146.00 | 146.00 | 340,900 |
| 2024-08-28 | 137.00 | 147.00 | 137.00 | 145.00 | 145.00 | 626,100 |
| 2024-08-27 | 136.00 | 148.00 | 136.00 | 147.00 | 147.00 | 769,200 |
| 2024-08-26 | 140.00 | 147.00 | 140.00 | 145.00 | 145.00 | 544,900 |
| 2024-08-23 | 144.00 | 147.00 | 143.00 | 146.00 | 146.00 | 1,239,400 |
| 2024-08-22 | 132.00 | 155.00 | 132.00 | 143.00 | 143.00 | 5,453,100 |
| 2024-08-21 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 792,100 |
| 2024-08-20 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | 678,400 |
| 2024-08-19 | 131.00 | 143.00 | 131.00 | 140.00 | 140.00 | 578,500 |
| 2024-08-16 | 130.00 | 143.00 | 130.00 | 140.00 | 140.00 | 654,400 |
| 2024-08-15 | 135.00 | 142.00 | 135.00 | 139.00 | 139.00 | 1,953,100 |
| 2024-08-14 | 130.00 | 142.00 | 130.00 | 138.00 | 138.00 | 1,441,400 |
| 2024-08-13 | 140.00 | 153.00 | 138.00 | 139.00 | 139.00 | 8,432,400 |
| 2024-08-12 | 142.00 | 146.00 | 142.00 | 144.00 | 144.00 | 131,300 |
| 2024-08-09 | 137.00 | 149.00 | 137.00 | 145.00 | 145.00 | 393,700 |
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.