Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 226.00 | 248.00 | 214.00 | 242.00 | 242.00 | 12,637,200 |
| 2026-07-23 | 212.00 | 230.00 | 208.00 | 226.00 | 226.00 | 3,903,200 |
| 2026-07-22 | 232.00 | 232.00 | 210.00 | 210.00 | 210.00 | 8,908,400 |
| 2026-07-21 | 192.00 | 212.00 | 184.00 | 212.00 | 212.00 | 4,927,500 |
| 2026-07-20 | 195.00 | 200.00 | 187.00 | 193.00 | 193.00 | 1,822,000 |
| 2026-07-17 | 208.00 | 208.00 | 188.00 | 193.00 | 193.00 | 3,743,300 |
| 2026-07-16 | 202.00 | 214.00 | 199.00 | 208.00 | 208.00 | 2,234,300 |
| 2026-07-15 | 210.00 | 228.00 | 200.00 | 202.00 | 202.00 | 2,787,600 |
| 2026-07-14 | 191.00 | 212.00 | 191.00 | 210.00 | 210.00 | 6,531,800 |
| 2026-07-13 | 202.00 | 220.00 | 187.00 | 193.00 | 193.00 | 1,609,900 |
| 2026-07-10 | 185.00 | 202.00 | 179.00 | 202.00 | 202.00 | 3,434,100 |
| 2026-07-09 | 182.00 | 194.00 | 175.00 | 185.00 | 185.00 | 1,624,400 |
| 2026-07-08 | 194.00 | 197.00 | 173.00 | 180.00 | 180.00 | 4,141,100 |
| 2026-07-07 | 230.00 | 230.00 | 189.00 | 191.00 | 191.00 | 8,962,300 |
| 2026-07-06 | 193.00 | 210.00 | 193.00 | 210.00 | 210.00 | 1,298,400 |
| 2026-07-03 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1,308,300 |
| 2026-07-02 | 165.00 | 174.00 | 165.00 | 174.00 | 174.00 | 751,100 |
| 2026-07-01 | 150.00 | 159.00 | 145.00 | 159.00 | 159.00 | 1,911,500 |
| 2026-06-30 | 151.00 | 151.00 | 142.00 | 145.00 | 145.00 | 506,400 |
| 2026-06-29 | 148.00 | 155.00 | 142.00 | 150.00 | 150.00 | 461,700 |
| 2026-06-26 | 155.00 | 157.00 | 144.00 | 155.00 | 155.00 | 381,000 |
| 2026-06-25 | 155.00 | 162.00 | 150.00 | 155.00 | 155.00 | 608,900 |
| 2026-06-24 | 164.00 | 172.00 | 148.00 | 148.00 | 148.00 | 1,594,100 |
| 2026-06-23 | 161.00 | 168.00 | 160.00 | 162.00 | 162.00 | 1,705,300 |
| 2026-06-22 | 164.00 | 171.00 | 155.00 | 161.00 | 161.00 | 430,500 |
| 2026-06-19 | 170.00 | 172.00 | 161.00 | 165.00 | 165.00 | 379,500 |
| 2026-06-18 | 186.00 | 186.00 | 160.00 | 160.00 | 160.00 | 917,300 |
| 2026-06-17 | 177.00 | 180.00 | 167.00 | 172.00 | 172.00 | 1,242,100 |
| 2026-06-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-06-15 | 177.00 | 184.00 | 176.00 | 180.00 | 180.00 | 1,133,200 |
| 2026-06-12 | 181.00 | 185.00 | 174.00 | 177.00 | 177.00 | 1,320,200 |
| 2026-06-11 | 196.00 | 196.00 | 173.00 | 175.00 | 175.00 | 416,900 |
| 2026-06-10 | 189.00 | 189.00 | 165.00 | 180.00 | 180.00 | 842,100 |
| 2026-06-09 | 155.00 | 172.00 | 151.00 | 172.00 | 172.00 | 1,479,300 |
| 2026-06-08 | 168.00 | 169.00 | 153.00 | 157.00 | 157.00 | 4,913,700 |
| 2026-06-05 | 186.00 | 186.00 | 168.00 | 169.00 | 169.00 | 3,293,300 |
| 2026-06-04 | 193.00 | 200.00 | 174.00 | 186.00 | 186.00 | 3,132,200 |
| 2026-06-03 | 212.00 | 214.00 | 193.00 | 193.00 | 193.00 | 4,166,000 |
| 2026-06-02 | 216.00 | 220.00 | 206.00 | 214.00 | 214.00 | 1,869,000 |
| 2026-06-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-05-29 | 202.00 | 214.00 | 202.00 | 212.00 | 212.00 | 1,626,300 |
| 2026-05-28 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-27 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-26 | 210.00 | 218.00 | 202.00 | 202.00 | 202.00 | 2,732,300 |
| 2026-05-25 | 222.00 | 222.00 | 195.00 | 210.00 | 210.00 | 3,087,600 |
| 2026-05-22 | 166.00 | 202.00 | 166.00 | 202.00 | 202.00 | 2,438,300 |
| 2026-05-21 | 210.00 | 210.00 | 184.00 | 184.00 | 184.00 | 7,100,700 |
| 2026-05-20 | 212.00 | 216.00 | 192.00 | 204.00 | 204.00 | 3,699,900 |
| 2026-05-19 | 236.00 | 240.00 | 210.00 | 212.00 | 212.00 | 5,499,600 |
| 2026-05-18 | 244.00 | 250.00 | 222.00 | 232.00 | 232.00 | 5,697,600 |
| 2026-05-15 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-05-14 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-05-13 | 236.00 | 244.00 | 224.00 | 244.00 | 244.00 | 2,735,100 |
| 2026-05-12 | 260.00 | 264.00 | 230.00 | 232.00 | 232.00 | 7,134,100 |
| 2026-05-11 | 260.00 | 268.00 | 228.00 | 252.00 | 252.00 | 14,518,200 |
| 2026-05-08 | 238.00 | 244.00 | 226.00 | 244.00 | 244.00 | 10,372,900 |
| 2026-05-07 | 218.00 | 238.00 | 218.00 | 222.00 | 222.00 | 5,886,500 |
| 2026-05-06 | 234.00 | 238.00 | 216.00 | 228.00 | 228.00 | 5,139,000 |
| 2026-05-05 | 244.00 | 244.00 | 228.00 | 230.00 | 230.00 | 4,579,100 |
| 2026-05-04 | 268.00 | 278.00 | 240.00 | 240.00 | 240.00 | 9,274,000 |
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.