Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 196.00 | 200.00 | 195.00 | 195.00 | 195.00 | 1,837,600 |
| 2026-10-16 | 236.00 | 236.00 | 216.00 | 216.00 | 216.00 | 471,100 |
| 2026-10-15 | 262.00 | 262.00 | 236.00 | 238.00 | 238.00 | 2,245,400 |
| 2026-10-14 | 264.00 | 272.00 | 254.00 | 262.00 | 262.00 | 368,700 |
| 2026-10-13 | 260.00 | 270.00 | 242.00 | 264.00 | 264.00 | 1,310,800 |
| 2026-10-12 | 278.00 | 286.00 | 256.00 | 258.00 | 258.00 | 3,440,200 |
| 2026-10-09 | 288.00 | 298.00 | 260.00 | 284.00 | 284.00 | 1,835,400 |
| 2026-10-08 | 274.00 | 302.00 | 270.00 | 286.00 | 286.00 | 3,515,700 |
| 2026-10-07 | 252.00 | 276.00 | 242.00 | 276.00 | 276.00 | 1,630,300 |
| 2026-10-06 | 252.00 | 260.00 | 250.00 | 252.00 | 252.00 | 418,400 |
| 2026-10-05 | 246.00 | 266.00 | 246.00 | 250.00 | 250.00 | 1,386,800 |
| 2026-10-02 | 258.00 | 278.00 | 238.00 | 244.00 | 244.00 | 2,059,100 |
| 2026-10-01 | 240.00 | 260.00 | 240.00 | 258.00 | 258.00 | 1,214,000 |
| 2026-09-30 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 516,700 |
| 2026-09-29 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,113,300 |
| 2026-09-28 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | 749,800 |
| 2026-09-25 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | 432,300 |
| 2026-09-24 | 244.00 | 264.00 | 244.00 | 258.00 | 258.00 | 629,800 |
| 2026-09-23 | 224.00 | 244.00 | 224.00 | 244.00 | 244.00 | 1,226,700 |
| 2026-09-22 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | 1,872,500 |
| 2026-09-21 | 286.00 | 290.00 | 260.00 | 264.00 | 264.00 | 1,175,300 |
| 2026-09-18 | 274.00 | 290.00 | 246.00 | 272.00 | 272.00 | 7,404,500 |
| 2026-09-17 | 244.00 | 272.00 | 244.00 | 272.00 | 272.00 | 13,751,700 |
| 2026-09-16 | 230.00 | 252.00 | 222.00 | 248.00 | 248.00 | 5,134,600 |
| 2026-09-15 | 228.00 | 234.00 | 220.00 | 230.00 | 230.00 | 820,900 |
| 2026-09-14 | 228.00 | 236.00 | 218.00 | 226.00 | 226.00 | 894,200 |
| 2026-09-11 | 224.00 | 230.00 | 200.00 | 228.00 | 228.00 | 1,500,200 |
| 2026-09-10 | 226.00 | 234.00 | 222.00 | 222.00 | 222.00 | 920,300 |
| 2026-09-09 | 240.00 | 240.00 | 218.00 | 226.00 | 226.00 | 341,500 |
| 2026-09-08 | 234.00 | 236.00 | 220.00 | 230.00 | 230.00 | 943,100 |
| 2026-09-07 | 216.00 | 234.00 | 216.00 | 230.00 | 230.00 | 3,503,800 |
| 2026-09-04 | 226.00 | 226.00 | 208.00 | 216.00 | 216.00 | 1,545,500 |
| 2026-09-03 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | 2,199,300 |
| 2026-09-02 | 240.00 | 260.00 | 232.00 | 234.00 | 234.00 | 1,214,600 |
| 2026-09-01 | 252.00 | 252.00 | 230.00 | 240.00 | 240.00 | 2,003,400 |
| 2026-08-31 | 246.00 | 262.00 | 240.00 | 248.00 | 248.00 | 6,988,000 |
| 2026-08-28 | 244.00 | 256.00 | 238.00 | 246.00 | 246.00 | 4,489,900 |
| 2026-08-27 | 240.00 | 246.00 | 230.00 | 244.00 | 244.00 | 2,203,400 |
| 2026-08-26 | 222.00 | 244.00 | 220.00 | 234.00 | 234.00 | 7,077,400 |
| 2026-08-25 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-08-24 | 226.00 | 228.00 | 216.00 | 222.00 | 222.00 | 1,137,400 |
| 2026-08-21 | 226.00 | 228.00 | 216.00 | 224.00 | 224.00 | 845,000 |
| 2026-08-20 | 230.00 | 236.00 | 220.00 | 226.00 | 226.00 | 2,132,300 |
| 2026-08-19 | 210.00 | 230.00 | 210.00 | 228.00 | 228.00 | 3,397,500 |
| 2026-08-18 | 204.00 | 216.00 | 199.00 | 210.00 | 210.00 | 3,028,500 |
| 2026-08-17 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-08-14 | 202.00 | 204.00 | 195.00 | 204.00 | 204.00 | 725,100 |
| 2026-08-13 | 210.00 | 218.00 | 196.00 | 202.00 | 202.00 | 1,808,100 |
| 2026-08-12 | 208.00 | 216.00 | 208.00 | 210.00 | 210.00 | 636,400 |
| 2026-08-11 | 224.00 | 224.00 | 206.00 | 208.00 | 208.00 | 1,719,800 |
| 2026-08-10 | 228.00 | 228.00 | 216.00 | 224.00 | 224.00 | 848,600 |
| 2026-08-07 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 636,400 |
| 2026-08-06 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 1,198,700 |
| 2026-08-05 | 234.00 | 240.00 | 226.00 | 232.00 | 232.00 | 1,430,400 |
| 2026-08-04 | 228.00 | 240.00 | 226.00 | 228.00 | 228.00 | 2,111,800 |
| 2026-08-03 | 238.00 | 238.00 | 214.00 | 230.00 | 230.00 | 5,258,100 |
| 2026-07-31 | 240.00 | 240.00 | 226.00 | 232.00 | 232.00 | 1,179,400 |
| 2026-07-30 | 232.00 | 244.00 | 228.00 | 236.00 | 236.00 | 2,658,500 |
| 2026-07-29 | 234.00 | 240.00 | 224.00 | 232.00 | 232.00 | 2,489,500 |
| 2026-07-28 | 220.00 | 244.00 | 220.00 | 234.00 | 234.00 | 2,869,700 |
Page 1 of 2 · 66 trading daysOlder →
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.