Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 115.00 | 119.00 | 110.00 | 115.00 | 115.00 | 435,300 |
| 2024-01-24 | 108.00 | 123.00 | 108.00 | 113.00 | 113.00 | 574,600 |
| 2024-01-23 | 118.00 | 122.00 | 109.00 | 112.00 | 112.00 | 911,800 |
| 2024-01-22 | 101.00 | 114.00 | 101.00 | 114.00 | 114.00 | 3,325,800 |
| 2024-01-19 | 100.00 | 108.00 | 98.000 | 104.00 | 104.00 | 61,600 |
| 2024-01-18 | 103.00 | 103.00 | 99.000 | 100.00 | 100.00 | 342,300 |
| 2024-01-17 | 94.000 | 103.00 | 91.000 | 100.00 | 100.00 | 211,100 |
| 2024-01-16 | 93.000 | 102.00 | 92.000 | 94.000 | 94.000 | 230,300 |
| 2024-01-15 | 92.000 | 96.000 | 90.000 | 95.000 | 95.000 | 736,900 |
| 2024-01-12 | 88.000 | 93.000 | 88.000 | 92.000 | 92.000 | 69,400 |
| 2024-01-11 | 88.000 | 90.000 | 88.000 | 88.000 | 88.000 | 154,300 |
| 2024-01-10 | 85.000 | 93.000 | 85.000 | 85.000 | 85.000 | 1,667,100 |
| 2024-01-09 | 95.000 | 102.00 | 85.000 | 85.000 | 85.000 | 1,936,900 |
| 2024-01-08 | 100.00 | 103.00 | 94.000 | 94.000 | 94.000 | 264,200 |
| 2024-01-05 | 102.00 | 110.00 | 100.00 | 102.00 | 102.00 | 163,800 |
| 2024-01-04 | 98.000 | 108.00 | 94.000 | 102.00 | 102.00 | 492,200 |
| 2024-01-03 | 103.00 | 106.00 | 99.000 | 99.000 | 99.000 | 477,300 |
| 2024-01-02 | 108.00 | 117.00 | 103.00 | 103.00 | 103.00 | 1,346,000 |
| 2023-12-29 | 119.00 | 130.00 | 110.00 | 110.00 | 110.00 | 1,870,000 |
| 2023-12-28 | 129.00 | 133.00 | 119.00 | 119.00 | 119.00 | 1,605,200 |
| 2023-12-27 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | 457,400 |
| 2023-12-22 | 139.00 | 144.00 | 133.00 | 139.00 | 139.00 | 19,900 |
| 2023-12-21 | 129.00 | 141.00 | 129.00 | 139.00 | 139.00 | 340,300 |
| 2023-12-20 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | 311,900 |
| 2023-12-19 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 504,000 |
| 2023-12-18 | 141.00 | 145.00 | 139.00 | 140.00 | 140.00 | 703,300 |
| 2023-12-15 | 145.00 | 148.00 | 141.00 | 141.00 | 141.00 | 171,900 |
| 2023-12-14 | 152.00 | 152.00 | 139.00 | 142.00 | 142.00 | 275,900 |
| 2023-12-13 | 146.00 | 148.00 | 138.00 | 145.00 | 145.00 | 538,700 |
| 2023-12-12 | 160.00 | 161.00 | 145.00 | 147.00 | 147.00 | 1,340,400 |
| 2023-12-11 | 140.00 | 160.00 | 140.00 | 160.00 | 160.00 | 2,708,700 |
| 2023-12-08 | 139.00 | 146.00 | 138.00 | 146.00 | 146.00 | 1,746,000 |
| 2023-12-07 | 146.00 | 146.00 | 139.00 | 139.00 | 139.00 | 1,251,900 |
| 2023-12-06 | 140.00 | 146.00 | 136.00 | 146.00 | 146.00 | 1,889,800 |
| 2023-12-05 | 134.00 | 144.00 | 134.00 | 140.00 | 140.00 | 550,200 |
| 2023-12-04 | 134.00 | 139.00 | 134.00 | 134.00 | 134.00 | 968,300 |
| 2023-12-01 | 137.00 | 139.00 | 131.00 | 139.00 | 139.00 | 2,216,200 |
| 2023-11-30 | 138.00 | 143.00 | 137.00 | 137.00 | 137.00 | 3,604,400 |
| 2023-11-29 | 152.00 | 152.00 | 139.00 | 139.00 | 139.00 | 3,207,400 |
| 2023-11-28 | 141.00 | 152.00 | 136.00 | 152.00 | 152.00 | 2,456,200 |
| 2023-11-27 | 148.00 | 148.00 | 140.00 | 141.00 | 141.00 | 1,734,300 |
| 2023-11-24 | 144.00 | 148.00 | 137.00 | 148.00 | 148.00 | 551,100 |
| 2023-11-23 | 155.00 | 155.00 | 140.00 | 148.00 | 148.00 | 5,157,100 |
| 2023-11-22 | 142.00 | 155.00 | 140.00 | 155.00 | 155.00 | 1,395,100 |
| 2023-11-21 | 152.00 | 152.00 | 142.00 | 143.00 | 143.00 | 796,200 |
| 2023-11-20 | 142.00 | 145.00 | 130.00 | 141.00 | 141.00 | 614,600 |
| 2023-11-17 | 159.00 | 160.00 | 142.00 | 142.00 | 142.00 | 1,013,600 |
| 2023-11-16 | 146.00 | 155.00 | 137.00 | 154.00 | 154.00 | 1,808,500 |
| 2023-11-15 | 135.00 | 145.00 | 132.00 | 145.00 | 145.00 | 1,358,600 |
| 2023-11-14 | 122.00 | 134.00 | 117.00 | 134.00 | 134.00 | 1,388,400 |
| 2023-11-13 | 122.00 | 129.00 | 122.00 | 125.00 | 125.00 | 318,100 |
| 2023-11-10 | 133.00 | 135.00 | 122.00 | 126.00 | 126.00 | 705,900 |
| 2023-11-09 | 131.00 | 139.00 | 123.00 | 133.00 | 133.00 | 722,700 |
| 2023-11-08 | 132.00 | 135.00 | 125.00 | 134.00 | 134.00 | 659,300 |
| 2023-11-07 | 133.00 | 138.00 | 130.00 | 134.00 | 134.00 | 581,100 |
| 2023-11-06 | 144.00 | 145.00 | 133.00 | 135.00 | 135.00 | 665,700 |
| 2023-11-03 | 138.00 | 144.00 | 126.00 | 144.00 | 144.00 | 4,061,000 |
| 2023-11-02 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | 1,224,100 |
| 2023-11-01 | 146.00 | 151.00 | 140.00 | 149.00 | 149.00 | 3,973,700 |
| 2023-10-31 | 139.00 | 148.00 | 127.00 | 148.00 | 148.00 | 5,303,500 |
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.