Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 248.00 | 258.00 | 244.00 | 256.00 | 256.00 | 4,116,300 |
| 2022-02-03 | 242.00 | 248.00 | 238.00 | 242.00 | 242.00 | 7,816,900 |
| 2022-02-02 | 248.00 | 252.00 | 238.00 | 244.00 | 244.00 | 3,461,200 |
| 2022-01-31 | 236.00 | 256.00 | 230.00 | 246.00 | 246.00 | 8,086,000 |
| 2022-01-28 | 228.00 | 236.00 | 224.00 | 234.00 | 234.00 | 2,098,600 |
| 2022-01-27 | 224.00 | 238.00 | 224.00 | 224.00 | 224.00 | 1,248,900 |
| 2022-01-26 | 212.00 | 232.00 | 204.00 | 220.00 | 220.00 | 2,760,000 |
| 2022-01-25 | 230.00 | 240.00 | 210.00 | 212.00 | 212.00 | 8,438,300 |
| 2022-01-24 | 252.00 | 262.00 | 224.00 | 232.00 | 232.00 | 9,483,800 |
| 2022-01-21 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 3,752,600 |
| 2022-01-20 | 212.00 | 226.00 | 212.00 | 226.00 | 226.00 | 918,200 |
| 2022-01-19 | 189.00 | 206.00 | 171.00 | 206.00 | 206.00 | 7,962,600 |
| 2022-01-18 | 210.00 | 216.00 | 189.00 | 189.00 | 189.00 | 6,995,400 |
| 2022-01-17 | 220.00 | 224.00 | 210.00 | 210.00 | 210.00 | 1,398,900 |
| 2022-01-14 | 224.00 | 240.00 | 216.00 | 220.00 | 220.00 | 5,983,800 |
| 2022-01-13 | 234.00 | 250.00 | 218.00 | 224.00 | 224.00 | 3,418,600 |
| 2022-01-12 | 244.00 | 252.00 | 230.00 | 234.00 | 234.00 | 9,036,700 |
| 2022-01-11 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | 699,100 |
| 2022-01-10 | 248.00 | 258.00 | 240.00 | 252.00 | 252.00 | 2,155,900 |
| 2022-01-07 | 238.00 | 258.00 | 232.00 | 248.00 | 248.00 | 2,791,800 |
| 2022-01-06 | 260.00 | 262.00 | 234.00 | 238.00 | 238.00 | 4,155,000 |
| 2022-01-05 | 270.00 | 276.00 | 252.00 | 260.00 | 260.00 | 3,887,800 |
| 2022-01-04 | 278.00 | 280.00 | 264.00 | 268.00 | 268.00 | 3,388,400 |
| 2022-01-03 | 272.00 | 288.00 | 268.00 | 278.00 | 278.00 | 3,434,000 |
| 2021-12-30 | 266.00 | 282.00 | 266.00 | 270.00 | 270.00 | 5,554,600 |
| 2021-12-29 | 270.00 | 282.00 | 264.00 | 266.00 | 266.00 | 3,875,000 |
| 2021-12-28 | 276.00 | 290.00 | 270.00 | 270.00 | 270.00 | 4,912,100 |
| 2021-12-27 | 280.00 | 288.00 | 258.00 | 276.00 | 276.00 | 7,846,000 |
| 2021-12-24 | 308.00 | 308.00 | 280.00 | 282.00 | 282.00 | 10,925,300 |
| 2021-12-23 | 328.00 | 356.00 | 304.00 | 308.00 | 308.00 | 10,913,300 |
| 2021-12-22 | 320.00 | 342.00 | 312.00 | 328.00 | 328.00 | 11,494,000 |
| 2021-12-21 | 326.00 | 328.00 | 308.00 | 314.00 | 314.00 | 6,008,900 |
| 2021-12-20 | 312.00 | 328.00 | 302.00 | 318.00 | 318.00 | 26,381,600 |
| 2021-12-17 | 316.00 | 328.00 | 300.00 | 312.00 | 312.00 | 7,732,100 |
| 2021-12-16 | 370.00 | 370.00 | 316.00 | 316.00 | 316.00 | 13,419,200 |
| 2021-12-15 | 380.00 | 380.00 | 346.00 | 350.00 | 350.00 | 33,642,000 |
| 2021-12-14 | 392.00 | 392.00 | 360.00 | 360.00 | 360.00 | 10,120,200 |
| 2021-12-13 | 376.00 | 404.00 | 376.00 | 392.00 | 392.00 | 15,347,100 |
| 2021-12-10 | 370.00 | 388.00 | 362.00 | 376.00 | 376.00 | 49,172,700 |
| 2021-12-09 | 362.00 | 376.00 | 350.00 | 372.00 | 372.00 | 9,191,400 |
| 2021-12-08 | 380.00 | 392.00 | 362.00 | 362.00 | 362.00 | 51,264,300 |
| 2021-12-07 | 372.00 | 388.00 | 342.00 | 376.00 | 376.00 | 15,806,300 |
| 2021-12-06 | 404.00 | 404.00 | 368.00 | 372.00 | 372.00 | 58,890,900 |
| 2021-12-03 | 420.00 | 430.00 | 408.00 | 408.00 | 408.00 | 7,160,600 |
| 2021-12-02 | 410.00 | 422.00 | 400.00 | 420.00 | 420.00 | 10,634,000 |
| 2021-12-01 | 420.00 | 460.00 | 394.00 | 408.00 | 408.00 | 22,875,100 |
| 2021-11-30 | 440.00 | 464.00 | 426.00 | 436.00 | 436.00 | 40,463,700 |
| 2021-11-29 | 398.00 | 444.00 | 394.00 | 444.00 | 444.00 | 60,861,800 |
| 2021-11-26 | 410.00 | 412.00 | 364.00 | 404.00 | 404.00 | 39,923,400 |
| 2021-11-25 | 366.00 | 402.00 | 366.00 | 402.00 | 402.00 | 62,285,800 |
| 2021-11-24 | 348.00 | 368.00 | 340.00 | 366.00 | 366.00 | 12,119,000 |
| 2021-11-23 | 350.00 | 354.00 | 330.00 | 348.00 | 348.00 | 9,935,500 |
| 2021-11-22 | 360.00 | 368.00 | 338.00 | 350.00 | 350.00 | 15,097,700 |
| 2021-11-19 | 318.00 | 360.00 | 318.00 | 360.00 | 360.00 | 20,578,800 |
| 2021-11-18 | 350.00 | 350.00 | 320.00 | 332.00 | 332.00 | 25,658,700 |
| 2021-11-17 | 380.00 | 384.00 | 342.00 | 348.00 | 348.00 | 58,295,500 |
| 2021-11-16 | 370.00 | 396.00 | 340.00 | 380.00 | 380.00 | 37,341,500 |
| 2021-11-15 | 344.00 | 366.00 | 334.00 | 366.00 | 366.00 | 28,243,300 |
| 2021-11-12 | 306.00 | 336.00 | 306.00 | 334.00 | 334.00 | 28,454,300 |
| 2021-11-11 | 306.00 | 318.00 | 296.00 | 306.00 | 306.00 | 9,869,300 |
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.