Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 85.000 | 93.000 | 84.000 | 86.000 | 86.000 | 12,000 |
| 2024-05-06 | 85.000 | 90.000 | 84.000 | 86.000 | 86.000 | 41,100 |
| 2024-05-03 | 83.000 | 90.000 | 83.000 | 90.000 | 90.000 | 18,400 |
| 2024-05-02 | 87.000 | 90.000 | 86.000 | 86.000 | 86.000 | 136,100 |
| 2024-04-30 | 93.000 | 99.000 | 89.000 | 90.000 | 90.000 | 365,500 |
| 2024-04-29 | 97.000 | 100.00 | 93.000 | 93.000 | 93.000 | 95,300 |
| 2024-04-26 | 97.000 | 98.000 | 89.000 | 97.000 | 97.000 | 406,900 |
| 2024-04-25 | 91.000 | 99.000 | 90.000 | 97.000 | 97.000 | 150,600 |
| 2024-04-24 | 87.000 | 91.000 | 84.000 | 91.000 | 91.000 | 632,500 |
| 2024-04-23 | 81.000 | 90.000 | 81.000 | 83.000 | 83.000 | 31,200 |
| 2024-04-22 | 83.000 | 84.000 | 82.000 | 84.000 | 84.000 | 13,000 |
| 2024-04-19 | 79.000 | 84.000 | 77.000 | 84.000 | 84.000 | 563,700 |
| 2024-04-18 | 81.000 | 88.000 | 77.000 | 77.000 | 77.000 | 714,800 |
| 2024-04-17 | 84.000 | 89.000 | 84.000 | 85.000 | 85.000 | 24,900 |
| 2024-04-16 | 92.000 | 92.000 | 84.000 | 85.000 | 85.000 | 694,100 |
| 2024-04-05 | 90.000 | 94.000 | 88.000 | 92.000 | 92.000 | 52,100 |
| 2024-04-04 | 90.000 | 94.000 | 90.000 | 90.000 | 90.000 | 82,300 |
| 2024-04-03 | 95.000 | 98.000 | 89.000 | 90.000 | 90.000 | 132,500 |
| 2024-04-02 | 91.000 | 94.000 | 89.000 | 90.000 | 90.000 | 41,000 |
| 2024-04-01 | 86.000 | 92.000 | 81.000 | 90.000 | 90.000 | 1,576,800 |
| 2024-03-28 | 96.000 | 102.00 | 84.000 | 84.000 | 84.000 | 2,080,100 |
| 2024-03-27 | 98.000 | 98.000 | 92.000 | 93.000 | 93.000 | 206,000 |
| 2024-03-26 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 2,600 |
| 2024-03-25 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 49,700 |
| 2024-03-22 | 98.000 | 98.000 | 94.000 | 97.000 | 97.000 | 31,700 |
| 2024-03-21 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 8,800 |
| 2024-03-20 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 236,900 |
| 2024-03-19 | 98.000 | 98.000 | 91.000 | 94.000 | 94.000 | 73,400 |
| 2024-03-18 | 94.000 | 98.000 | 94.000 | 95.000 | 95.000 | 52,100 |
| 2024-03-15 | 95.000 | 99.000 | 95.000 | 99.000 | 99.000 | 98,000 |
| 2024-03-14 | 101.00 | 101.00 | 91.000 | 95.000 | 95.000 | 577,900 |
| 2024-03-13 | 98.000 | 101.00 | 95.000 | 101.00 | 101.00 | 240,600 |
| 2024-03-08 | 98.000 | 100.00 | 95.000 | 98.000 | 98.000 | 29,400 |
| 2024-03-07 | 98.000 | 101.00 | 95.000 | 97.000 | 97.000 | 113,200 |
| 2024-03-06 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 225,500 |
| 2024-03-05 | 98.000 | 100.00 | 93.000 | 100.00 | 100.00 | 1,294,600 |
| 2024-03-04 | 97.000 | 102.00 | 96.000 | 98.000 | 98.000 | 190,200 |
| 2024-03-01 | 101.00 | 102.00 | 90.000 | 100.00 | 100.00 | 1,797,500 |
| 2024-02-29 | 100.00 | 108.00 | 100.00 | 100.00 | 100.00 | 168,200 |
| 2024-02-28 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 351,700 |
| 2024-02-27 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | 233,200 |
| 2024-02-26 | 120.00 | 120.00 | 107.00 | 107.00 | 107.00 | 6,725,000 |
| 2024-02-23 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 482,400 |
| 2024-02-22 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 190,000 |
| 2024-02-21 | 126.00 | 127.00 | 117.00 | 119.00 | 119.00 | 1,055,500 |
| 2024-02-20 | 124.00 | 128.00 | 120.00 | 126.00 | 126.00 | 4,703,500 |
| 2024-02-19 | 134.00 | 134.00 | 125.00 | 125.00 | 125.00 | 465,800 |
| 2024-02-16 | 131.00 | 135.00 | 128.00 | 135.00 | 135.00 | 1,362,300 |
| 2024-02-15 | 130.00 | 140.00 | 130.00 | 138.00 | 138.00 | 1,238,800 |
| 2024-02-13 | 135.00 | 140.00 | 130.00 | 136.00 | 136.00 | 34,600 |
| 2024-02-12 | 132.00 | 135.00 | 119.00 | 135.00 | 135.00 | 1,102,500 |
| 2024-02-07 | 130.00 | 132.00 | 121.00 | 132.00 | 132.00 | 302,000 |
| 2024-02-06 | 126.00 | 135.00 | 123.00 | 130.00 | 130.00 | 547,800 |
| 2024-02-05 | 127.00 | 129.00 | 116.00 | 129.00 | 129.00 | 755,000 |
| 2024-02-02 | 125.00 | 128.00 | 117.00 | 128.00 | 128.00 | 326,600 |
| 2024-02-01 | 121.00 | 130.00 | 121.00 | 124.00 | 124.00 | 559,600 |
| 2024-01-31 | 121.00 | 127.00 | 116.00 | 121.00 | 121.00 | 284,900 |
| 2024-01-30 | 125.00 | 131.00 | 115.00 | 121.00 | 121.00 | 1,177,800 |
| 2024-01-29 | 110.00 | 123.00 | 110.00 | 123.00 | 123.00 | 980,400 |
| 2024-01-26 | 111.00 | 115.00 | 111.00 | 112.00 | 112.00 | 17,600 |
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.