Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 156.00 | 156.00 | 150.00 | 152.00 | 152.00 | 110,900 |
| 2022-11-01 | 152.00 | 155.00 | 148.00 | 152.00 | 152.00 | 870,200 |
| 2022-10-31 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 103,900 |
| 2022-10-28 | 150.00 | 155.00 | 149.00 | 153.00 | 153.00 | 267,300 |
| 2022-10-27 | 152.00 | 154.00 | 148.00 | 151.00 | 151.00 | 386,800 |
| 2022-10-26 | 156.00 | 156.00 | 145.00 | 152.00 | 152.00 | 824,300 |
| 2022-10-25 | 159.00 | 159.00 | 152.00 | 156.00 | 156.00 | 336,300 |
| 2022-10-24 | 158.00 | 158.00 | 154.00 | 157.00 | 157.00 | 501,600 |
| 2022-10-21 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 64,300 |
| 2022-10-20 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 160,100 |
| 2022-10-19 | 155.00 | 160.00 | 155.00 | 156.00 | 156.00 | 298,600 |
| 2022-10-18 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 178,200 |
| 2022-10-17 | 158.00 | 163.00 | 151.00 | 160.00 | 160.00 | 3,335,200 |
| 2022-10-14 | 160.00 | 160.00 | 150.00 | 157.00 | 157.00 | 1,357,500 |
| 2022-10-13 | 156.00 | 160.00 | 155.00 | 159.00 | 159.00 | 63,700 |
| 2022-10-12 | 159.00 | 162.00 | 156.00 | 156.00 | 156.00 | 542,900 |
| 2022-10-11 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 181,100 |
| 2022-10-10 | 163.00 | 163.00 | 157.00 | 160.00 | 160.00 | 371,900 |
| 2022-10-07 | 160.00 | 163.00 | 157.00 | 163.00 | 163.00 | 521,100 |
| 2022-10-06 | 159.00 | 165.00 | 157.00 | 160.00 | 160.00 | 5,943,200 |
| 2022-10-05 | 158.00 | 162.00 | 155.00 | 159.00 | 159.00 | 395,800 |
| 2022-10-04 | 158.00 | 162.00 | 157.00 | 157.00 | 157.00 | 1,960,400 |
| 2022-10-03 | 156.00 | 160.00 | 154.00 | 158.00 | 158.00 | 675,300 |
| 2022-09-30 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 1,822,100 |
| 2022-09-29 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | 86,700 |
| 2022-09-28 | 158.00 | 161.00 | 157.00 | 159.00 | 159.00 | 822,400 |
| 2022-09-27 | 160.00 | 163.00 | 155.00 | 159.00 | 159.00 | 3,166,100 |
| 2022-09-26 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 85,600 |
| 2022-09-23 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 372,400 |
| 2022-09-22 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | 2,006,100 |
| 2022-09-21 | 165.00 | 168.00 | 159.00 | 161.00 | 161.00 | 1,609,000 |
| 2022-09-20 | 167.00 | 177.00 | 165.00 | 165.00 | 165.00 | 8,005,500 |
| 2022-09-19 | 161.00 | 167.00 | 161.00 | 165.00 | 165.00 | 2,247,300 |
| 2022-09-16 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 61,000 |
| 2022-09-15 | 164.00 | 164.00 | 159.00 | 162.00 | 162.00 | 785,800 |
| 2022-09-14 | 162.00 | 164.00 | 156.00 | 162.00 | 162.00 | 807,000 |
| 2022-09-13 | 163.00 | 165.00 | 161.00 | 162.00 | 162.00 | 1,386,300 |
| 2022-09-12 | 165.00 | 167.00 | 162.00 | 163.00 | 163.00 | 632,400 |
| 2022-09-09 | 166.00 | 171.00 | 163.00 | 165.00 | 165.00 | 2,784,600 |
| 2022-09-08 | 160.00 | 172.00 | 158.00 | 165.00 | 165.00 | 12,416,600 |
| 2022-09-07 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 1,211,400 |
| 2022-09-06 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 970,400 |
| 2022-09-05 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 1,342,700 |
| 2022-09-02 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 200,800 |
| 2022-09-01 | 158.00 | 162.00 | 156.00 | 158.00 | 158.00 | 2,222,100 |
| 2022-08-31 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | 1,862,400 |
| 2022-08-30 | 161.00 | 162.00 | 156.00 | 159.00 | 159.00 | 834,500 |
| 2022-08-29 | 160.00 | 163.00 | 159.00 | 161.00 | 161.00 | 398,100 |
| 2022-08-26 | 163.00 | 164.00 | 159.00 | 159.00 | 159.00 | 192,900 |
| 2022-08-25 | 164.00 | 164.00 | 153.00 | 163.00 | 163.00 | 317,500 |
| 2022-08-24 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 254,800 |
| 2022-08-23 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 469,100 |
| 2022-08-22 | 161.00 | 163.00 | 158.00 | 159.00 | 159.00 | 3,179,700 |
| 2022-08-19 | 160.00 | 163.00 | 157.00 | 161.00 | 161.00 | 1,555,900 |
| 2022-08-18 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1,020,800 |
| 2022-08-16 | 160.00 | 163.00 | 159.00 | 161.00 | 161.00 | 1,991,300 |
| 2022-08-15 | 167.00 | 168.00 | 159.00 | 160.00 | 160.00 | 4,040,100 |
| 2022-08-12 | 171.00 | 171.00 | 165.00 | 167.00 | 167.00 | 1,239,700 |
| 2022-08-11 | 170.00 | 180.00 | 166.00 | 170.00 | 170.00 | 4,604,800 |
| 2022-08-10 | 171.00 | 172.00 | 166.00 | 170.00 | 170.00 | 322,400 |
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.