Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 85.000 | 98.000 | 81.000 | 81.000 | 81.000 | 26,163,500 |
| 2023-01-25 | 99.000 | 103.00 | 90.000 | 90.000 | 90.000 | 5,556,100 |
| 2023-01-24 | 107.00 | 110.00 | 99.000 | 99.000 | 99.000 | 3,717,600 |
| 2023-01-20 | 118.00 | 118.00 | 107.00 | 110.00 | 110.00 | 2,267,200 |
| 2023-01-19 | 117.00 | 123.00 | 115.00 | 118.00 | 118.00 | 130,200 |
| 2023-01-18 | 116.00 | 119.00 | 114.00 | 118.00 | 118.00 | 120,400 |
| 2023-01-17 | 119.00 | 121.00 | 111.00 | 118.00 | 118.00 | 257,700 |
| 2023-01-16 | 119.00 | 124.00 | 115.00 | 119.00 | 119.00 | 291,400 |
| 2023-01-13 | 118.00 | 129.00 | 117.00 | 124.00 | 124.00 | 150,200 |
| 2023-01-12 | 124.00 | 127.00 | 120.00 | 120.00 | 120.00 | 596,900 |
| 2023-01-11 | 117.00 | 126.00 | 109.00 | 121.00 | 121.00 | 417,400 |
| 2023-01-10 | 112.00 | 117.00 | 108.00 | 117.00 | 117.00 | 186,900 |
| 2023-01-09 | 124.00 | 124.00 | 111.00 | 117.00 | 117.00 | 2,135,200 |
| 2023-01-06 | 131.00 | 132.00 | 122.00 | 123.00 | 123.00 | 449,100 |
| 2023-01-05 | 129.00 | 134.00 | 125.00 | 131.00 | 131.00 | 321,600 |
| 2023-01-04 | 133.00 | 135.00 | 128.00 | 129.00 | 129.00 | 344,000 |
| 2023-01-03 | 135.00 | 136.00 | 131.00 | 134.00 | 134.00 | 268,300 |
| 2023-01-02 | 137.00 | 143.00 | 131.00 | 135.00 | 135.00 | 398,800 |
| 2022-12-30 | 132.00 | 145.00 | 123.00 | 136.00 | 136.00 | 1,935,500 |
| 2022-12-29 | 150.00 | 150.00 | 136.00 | 136.00 | 136.00 | 2,787,800 |
| 2022-12-28 | 167.00 | 168.00 | 151.00 | 151.00 | 151.00 | 2,563,100 |
| 2022-12-27 | 167.00 | 178.00 | 159.00 | 167.00 | 167.00 | 4,434,400 |
| 2022-12-26 | 155.00 | 170.00 | 147.00 | 167.00 | 167.00 | 3,776,600 |
| 2022-12-23 | 158.00 | 159.00 | 147.00 | 155.00 | 155.00 | 619,500 |
| 2022-12-22 | 150.00 | 159.00 | 143.00 | 158.00 | 158.00 | 5,992,300 |
| 2022-12-21 | 147.00 | 154.00 | 133.00 | 150.00 | 150.00 | 6,539,200 |
| 2022-12-20 | 140.00 | 147.00 | 135.00 | 147.00 | 147.00 | 8,534,200 |
| 2022-12-19 | 127.00 | 134.00 | 123.00 | 134.00 | 134.00 | 4,162,200 |
| 2022-12-16 | 110.00 | 122.00 | 105.00 | 122.00 | 122.00 | 4,223,600 |
| 2022-12-15 | 101.00 | 111.00 | 98.000 | 111.00 | 111.00 | 2,128,500 |
| 2022-12-14 | 95.000 | 104.00 | 92.000 | 101.00 | 101.00 | 1,467,800 |
| 2022-12-13 | 99.000 | 101.00 | 92.000 | 95.000 | 95.000 | 133,500 |
| 2022-12-12 | 95.000 | 100.00 | 86.000 | 100.00 | 100.00 | 2,951,200 |
| 2022-12-09 | 104.00 | 109.00 | 95.000 | 95.000 | 95.000 | 4,363,400 |
| 2022-12-08 | 105.00 | 105.00 | 98.000 | 105.00 | 105.00 | 1,104,900 |
| 2022-12-07 | 115.00 | 115.00 | 102.00 | 104.00 | 104.00 | 6,307,100 |
| 2022-12-06 | 114.00 | 118.00 | 110.00 | 113.00 | 113.00 | 1,632,500 |
| 2022-12-05 | 122.00 | 124.00 | 111.00 | 114.00 | 114.00 | 618,800 |
| 2022-12-02 | 129.00 | 135.00 | 118.00 | 122.00 | 122.00 | 3,158,400 |
| 2022-12-01 | 136.00 | 136.00 | 120.00 | 129.00 | 129.00 | 2,620,700 |
| 2022-11-30 | 133.00 | 137.00 | 125.00 | 132.00 | 132.00 | 770,100 |
| 2022-11-29 | 130.00 | 137.00 | 130.00 | 133.00 | 133.00 | 349,800 |
| 2022-11-28 | 132.00 | 138.00 | 130.00 | 130.00 | 130.00 | 488,600 |
| 2022-11-25 | 138.00 | 140.00 | 132.00 | 136.00 | 136.00 | 1,404,300 |
| 2022-11-24 | 139.00 | 140.00 | 135.00 | 138.00 | 138.00 | 554,400 |
| 2022-11-23 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 100,900 |
| 2022-11-22 | 135.00 | 140.00 | 134.00 | 139.00 | 139.00 | 1,216,800 |
| 2022-11-21 | 136.00 | 141.00 | 134.00 | 138.00 | 138.00 | 256,300 |
| 2022-11-18 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | 3,974,400 |
| 2022-11-17 | 140.00 | 145.00 | 135.00 | 139.00 | 139.00 | 480,700 |
| 2022-11-16 | 146.00 | 148.00 | 140.00 | 140.00 | 140.00 | 461,700 |
| 2022-11-15 | 146.00 | 150.00 | 144.00 | 146.00 | 146.00 | 51,500 |
| 2022-11-14 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 81,000 |
| 2022-11-11 | 148.00 | 150.00 | 144.00 | 148.00 | 148.00 | 111,700 |
| 2022-11-10 | 147.00 | 150.00 | 142.00 | 149.00 | 149.00 | 115,800 |
| 2022-11-09 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 70,700 |
| 2022-11-08 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | 783,700 |
| 2022-11-07 | 151.00 | 153.00 | 145.00 | 151.00 | 151.00 | 683,000 |
| 2022-11-04 | 150.00 | 154.00 | 141.00 | 151.00 | 151.00 | 3,804,200 |
| 2022-11-03 | 152.00 | 156.00 | 146.00 | 146.00 | 146.00 | 837,900 |
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.