Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 171.00 | 172.00 | 163.00 | 171.00 | 171.00 | 715,800 |
| 2022-08-08 | 162.00 | 178.00 | 161.00 | 171.00 | 171.00 | 3,478,600 |
| 2022-08-05 | 164.00 | 168.00 | 162.00 | 162.00 | 162.00 | 363,800 |
| 2022-08-04 | 162.00 | 166.00 | 159.00 | 164.00 | 164.00 | 842,800 |
| 2022-08-03 | 168.00 | 170.00 | 161.00 | 162.00 | 162.00 | 1,897,500 |
| 2022-08-02 | 171.00 | 171.00 | 167.00 | 168.00 | 168.00 | 1,017,200 |
| 2022-08-01 | 176.00 | 180.00 | 171.00 | 173.00 | 173.00 | 575,700 |
| 2022-07-29 | 172.00 | 177.00 | 167.00 | 175.00 | 175.00 | 5,248,100 |
| 2022-07-28 | 172.00 | 176.00 | 168.00 | 173.00 | 173.00 | 787,000 |
| 2022-07-27 | 173.00 | 176.00 | 170.00 | 174.00 | 174.00 | 498,000 |
| 2022-07-26 | 172.00 | 174.00 | 166.00 | 172.00 | 172.00 | 1,837,700 |
| 2022-07-25 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1,159,700 |
| 2022-07-22 | 174.00 | 178.00 | 162.00 | 173.00 | 173.00 | 9,293,700 |
| 2022-07-21 | 176.00 | 182.00 | 168.00 | 174.00 | 174.00 | 3,548,600 |
| 2022-07-20 | 178.00 | 185.00 | 173.00 | 178.00 | 178.00 | 1,369,700 |
| 2022-07-19 | 188.00 | 188.00 | 174.00 | 178.00 | 178.00 | 3,918,100 |
| 2022-07-18 | 194.00 | 197.00 | 187.00 | 187.00 | 187.00 | 6,984,200 |
| 2022-07-15 | 187.00 | 200.00 | 187.00 | 194.00 | 194.00 | 12,357,300 |
| 2022-07-14 | 175.00 | 191.00 | 175.00 | 185.00 | 185.00 | 14,238,300 |
| 2022-07-13 | 177.00 | 190.00 | 170.00 | 174.00 | 174.00 | 1,149,500 |
| 2022-07-12 | 160.00 | 180.00 | 153.00 | 178.00 | 178.00 | 4,719,400 |
| 2022-07-11 | 183.00 | 190.00 | 163.00 | 164.00 | 164.00 | 7,327,300 |
| 2022-07-08 | 178.00 | 186.00 | 175.00 | 181.00 | 181.00 | 1,212,400 |
| 2022-07-07 | 166.00 | 178.00 | 166.00 | 178.00 | 178.00 | 9,173,100 |
| 2022-07-06 | 170.00 | 170.00 | 162.00 | 168.00 | 168.00 | 2,329,400 |
| 2022-07-05 | 163.00 | 170.00 | 163.00 | 169.00 | 169.00 | 2,596,900 |
| 2022-07-04 | 170.00 | 172.00 | 157.00 | 166.00 | 166.00 | 904,400 |
| 2022-07-01 | 163.00 | 168.00 | 157.00 | 166.00 | 166.00 | 7,377,400 |
| 2022-06-30 | 167.00 | 170.00 | 161.00 | 161.00 | 161.00 | 950,800 |
| 2022-06-29 | 161.00 | 167.00 | 154.00 | 167.00 | 167.00 | 8,439,700 |
| 2022-06-28 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 318,700 |
| 2022-06-27 | 163.00 | 165.00 | 157.00 | 163.00 | 163.00 | 375,500 |
| 2022-06-24 | 155.00 | 166.00 | 155.00 | 163.00 | 163.00 | 1,883,300 |
| 2022-06-23 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | 549,200 |
| 2022-06-22 | 160.00 | 165.00 | 160.00 | 163.00 | 163.00 | 152,900 |
| 2022-06-21 | 157.00 | 160.00 | 154.00 | 160.00 | 160.00 | 2,621,400 |
| 2022-06-20 | 159.00 | 162.00 | 154.00 | 155.00 | 155.00 | 441,300 |
| 2022-06-17 | 165.00 | 165.00 | 156.00 | 159.00 | 159.00 | 639,800 |
| 2022-06-16 | 168.00 | 168.00 | 157.00 | 159.00 | 159.00 | 514,300 |
| 2022-06-15 | 166.00 | 170.00 | 162.00 | 167.00 | 167.00 | 204,500 |
| 2022-06-14 | 164.00 | 172.00 | 164.00 | 166.00 | 166.00 | 518,000 |
| 2022-06-13 | 170.00 | 172.00 | 155.00 | 164.00 | 164.00 | 391,700 |
| 2022-06-10 | 169.00 | 170.00 | 163.00 | 165.00 | 165.00 | 265,900 |
| 2022-06-09 | 168.00 | 170.00 | 162.00 | 166.00 | 166.00 | 1,193,600 |
| 2022-06-08 | 171.00 | 171.00 | 159.00 | 164.00 | 164.00 | 898,000 |
| 2022-06-07 | 165.00 | 169.00 | 163.00 | 169.00 | 169.00 | 928,100 |
| 2022-06-06 | 171.00 | 173.00 | 161.00 | 168.00 | 168.00 | 681,900 |
| 2022-06-03 | 171.00 | 174.00 | 166.00 | 171.00 | 171.00 | 820,600 |
| 2022-06-02 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 566,500 |
| 2022-05-31 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 497,600 |
| 2022-05-30 | 162.00 | 171.00 | 157.00 | 167.00 | 167.00 | 699,000 |
| 2022-05-27 | 165.00 | 165.00 | 158.00 | 162.00 | 162.00 | 1,918,200 |
| 2022-05-25 | 168.00 | 170.00 | 160.00 | 165.00 | 165.00 | 1,490,100 |
| 2022-05-24 | 171.00 | 171.00 | 166.00 | 168.00 | 168.00 | 1,129,700 |
| 2022-05-23 | 169.00 | 174.00 | 167.00 | 171.00 | 171.00 | 1,494,400 |
| 2022-05-20 | 170.00 | 174.00 | 167.00 | 169.00 | 169.00 | 2,903,700 |
| 2022-05-19 | 169.00 | 175.00 | 165.00 | 170.00 | 170.00 | 526,900 |
| 2022-05-18 | 177.00 | 177.00 | 169.00 | 169.00 | 169.00 | 2,921,200 |
| 2022-05-17 | 173.00 | 180.00 | 167.00 | 178.00 | 178.00 | 1,137,800 |
| 2022-05-13 | 173.00 | 180.00 | 165.00 | 173.00 | 173.00 | 169,100 |
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.