Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 179.00 | 179.00 | 169.00 | 173.00 | 173.00 | 389,400 |
| 2022-05-11 | 187.00 | 188.00 | 179.00 | 179.00 | 179.00 | 762,400 |
| 2022-05-10 | 174.00 | 190.00 | 158.00 | 187.00 | 187.00 | 1,118,800 |
| 2022-05-09 | 173.00 | 187.00 | 171.00 | 174.00 | 174.00 | 1,515,300 |
| 2022-04-28 | 155.00 | 170.00 | 151.00 | 170.00 | 170.00 | 3,888,900 |
| 2022-04-27 | 166.00 | 166.00 | 151.00 | 155.00 | 155.00 | 2,623,800 |
| 2022-04-26 | 171.00 | 177.00 | 155.00 | 166.00 | 166.00 | 3,274,300 |
| 2022-04-25 | 178.00 | 179.00 | 170.00 | 171.00 | 171.00 | 4,035,400 |
| 2022-04-22 | 184.00 | 186.00 | 178.00 | 179.00 | 179.00 | 8,547,700 |
| 2022-04-21 | 188.00 | 193.00 | 175.00 | 184.00 | 184.00 | 22,735,000 |
| 2022-04-20 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 14,049,000 |
| 2022-04-19 | 194.00 | 199.00 | 193.00 | 194.00 | 194.00 | 22,004,200 |
| 2022-04-18 | 200.00 | 200.00 | 193.00 | 194.00 | 194.00 | 22,537,600 |
| 2022-04-14 | 197.00 | 202.00 | 188.00 | 198.00 | 198.00 | 21,618,900 |
| 2022-04-13 | 187.00 | 197.00 | 183.00 | 197.00 | 197.00 | 23,958,700 |
| 2022-04-12 | 185.00 | 190.00 | 180.00 | 187.00 | 187.00 | 26,761,600 |
| 2022-04-11 | 196.00 | 197.00 | 185.00 | 185.00 | 185.00 | 3,837,100 |
| 2022-04-08 | 196.00 | 198.00 | 193.00 | 196.00 | 196.00 | 26,439,700 |
| 2022-04-07 | 199.00 | 200.00 | 190.00 | 196.00 | 196.00 | 24,874,300 |
| 2022-04-06 | 197.00 | 202.00 | 195.00 | 198.00 | 198.00 | 27,235,600 |
| 2022-04-05 | 195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 20,527,500 |
| 2022-04-04 | 206.00 | 206.00 | 190.00 | 194.00 | 194.00 | 3,607,400 |
| 2022-04-01 | 206.00 | 212.00 | 199.00 | 206.00 | 206.00 | 1,717,300 |
| 2022-03-31 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | 1,226,000 |
| 2022-03-30 | 220.00 | 220.00 | 206.00 | 218.00 | 218.00 | 942,700 |
| 2022-03-29 | 224.00 | 228.00 | 212.00 | 220.00 | 220.00 | 1,764,300 |
| 2022-03-28 | 230.00 | 232.00 | 224.00 | 224.00 | 224.00 | 776,300 |
| 2022-03-25 | 236.00 | 236.00 | 224.00 | 232.00 | 232.00 | 22,080,600 |
| 2022-03-24 | 240.00 | 250.00 | 230.00 | 230.00 | 230.00 | 1,187,300 |
| 2022-03-23 | 234.00 | 250.00 | 234.00 | 240.00 | 240.00 | 670,600 |
| 2022-03-22 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | 969,900 |
| 2022-03-21 | 240.00 | 248.00 | 228.00 | 230.00 | 230.00 | 1,011,200 |
| 2022-03-18 | 250.00 | 250.00 | 232.00 | 240.00 | 240.00 | 1,863,400 |
| 2022-03-17 | 258.00 | 262.00 | 240.00 | 250.00 | 250.00 | 1,760,800 |
| 2022-03-16 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | 1,456,300 |
| 2022-03-15 | 260.00 | 276.00 | 250.00 | 262.00 | 262.00 | 1,067,800 |
| 2022-03-14 | 270.00 | 278.00 | 260.00 | 260.00 | 260.00 | 2,183,400 |
| 2022-03-11 | 256.00 | 270.00 | 256.00 | 268.00 | 268.00 | 1,688,500 |
| 2022-03-10 | 262.00 | 268.00 | 256.00 | 256.00 | 256.00 | 1,740,800 |
| 2022-03-09 | 252.00 | 262.00 | 246.00 | 262.00 | 262.00 | 1,140,800 |
| 2022-03-08 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 2,146,900 |
| 2022-03-07 | 268.00 | 280.00 | 250.00 | 260.00 | 260.00 | 3,631,000 |
| 2022-03-04 | 294.00 | 298.00 | 268.00 | 268.00 | 268.00 | 3,523,100 |
| 2022-03-02 | 300.00 | 312.00 | 278.00 | 294.00 | 294.00 | 3,601,500 |
| 2022-03-01 | 290.00 | 302.00 | 290.00 | 300.00 | 300.00 | 4,532,700 |
| 2022-02-25 | 278.00 | 298.00 | 272.00 | 292.00 | 292.00 | 4,137,600 |
| 2022-02-24 | 292.00 | 306.00 | 264.00 | 278.00 | 278.00 | 8,632,500 |
| 2022-02-23 | 290.00 | 300.00 | 286.00 | 292.00 | 292.00 | 5,426,800 |
| 2022-02-22 | 298.00 | 316.00 | 274.00 | 290.00 | 290.00 | 16,067,800 |
| 2022-02-21 | 274.00 | 294.00 | 270.00 | 294.00 | 294.00 | 17,140,300 |
| 2022-02-18 | 256.00 | 270.00 | 256.00 | 268.00 | 268.00 | 7,014,800 |
| 2022-02-17 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 2,483,300 |
| 2022-02-16 | 252.00 | 258.00 | 246.00 | 254.00 | 254.00 | 1,994,800 |
| 2022-02-15 | 252.00 | 262.00 | 228.00 | 252.00 | 252.00 | 5,323,100 |
| 2022-02-14 | 272.00 | 272.00 | 246.00 | 250.00 | 250.00 | 6,973,300 |
| 2022-02-11 | 266.00 | 276.00 | 256.00 | 272.00 | 272.00 | 6,656,800 |
| 2022-02-10 | 276.00 | 282.00 | 252.00 | 266.00 | 266.00 | 9,240,600 |
| 2022-02-09 | 252.00 | 276.00 | 250.00 | 274.00 | 274.00 | 10,216,600 |
| 2022-02-08 | 252.00 | 258.00 | 246.00 | 252.00 | 252.00 | 6,879,800 |
| 2022-02-07 | 260.00 | 260.00 | 232.00 | 252.00 | 252.00 | 6,502,300 |
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.