Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 268.00 | 278.00 | 240.00 | 240.00 | 240.00 | 9,274,000 |
| 2026-05-01 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-04-30 | 258.00 | 266.00 | 242.00 | 266.00 | 266.00 | 9,098,900 |
| 2026-04-29 | 220.00 | 242.00 | 216.00 | 242.00 | 242.00 | 6,665,200 |
| 2026-04-28 | 242.00 | 242.00 | 218.00 | 220.00 | 220.00 | 8,671,500 |
| 2026-04-27 | 238.00 | 260.00 | 220.00 | 238.00 | 238.00 | 6,192,800 |
| 2026-04-24 | 226.00 | 248.00 | 206.00 | 238.00 | 238.00 | 14,835,400 |
| 2026-04-23 | 206.00 | 226.00 | 206.00 | 226.00 | 226.00 | 9,668,000 |
| 2026-04-22 | 200.00 | 210.00 | 198.00 | 206.00 | 206.00 | 2,481,000 |
| 2026-04-21 | 208.00 | 208.00 | 189.00 | 199.00 | 199.00 | 4,498,000 |
| 2026-04-20 | 230.00 | 232.00 | 208.00 | 208.00 | 208.00 | 8,005,600 |
| 2026-04-17 | 218.00 | 232.00 | 212.00 | 230.00 | 230.00 | 7,159,700 |
| 2026-04-16 | 198.00 | 216.00 | 194.00 | 214.00 | 214.00 | 5,639,400 |
| 2026-04-15 | 191.00 | 202.00 | 185.00 | 197.00 | 197.00 | 5,199,800 |
| 2026-04-14 | 176.00 | 193.00 | 175.00 | 190.00 | 190.00 | 7,779,100 |
| 2026-04-13 | 171.00 | 179.00 | 165.00 | 176.00 | 176.00 | 4,477,000 |
| 2026-04-10 | 169.00 | 174.00 | 165.00 | 171.00 | 171.00 | 3,132,200 |
| 2026-04-09 | 187.00 | 187.00 | 169.00 | 169.00 | 169.00 | 13,766,300 |
| 2026-04-08 | 160.00 | 170.00 | 156.00 | 170.00 | 170.00 | 5,705,800 |
| 2026-04-07 | 157.00 | 159.00 | 151.00 | 155.00 | 155.00 | 634,100 |
| 2026-04-06 | 154.00 | 159.00 | 150.00 | 155.00 | 155.00 | 827,900 |
| 2026-04-02 | 167.00 | 168.00 | 153.00 | 154.00 | 154.00 | 6,033,100 |
| 2026-04-01 | 174.00 | 174.00 | 165.00 | 169.00 | 169.00 | 2,555,500 |
| 2026-03-31 | 181.00 | 189.00 | 173.00 | 174.00 | 174.00 | 1,378,100 |
| 2026-03-30 | 200.00 | 200.00 | 175.00 | 177.00 | 177.00 | 898,000 |
| 2026-03-27 | 180.00 | 194.00 | 176.00 | 188.00 | 188.00 | 1,078,600 |
| 2026-03-26 | 182.00 | 184.00 | 176.00 | 180.00 | 180.00 | 919,000 |
| 2026-03-25 | 184.00 | 200.00 | 174.00 | 181.00 | 181.00 | 1,987,600 |
| 2026-03-17 | 200.00 | 214.00 | 184.00 | 190.00 | 190.00 | 5,505,500 |
| 2026-03-16 | 184.00 | 200.00 | 167.00 | 199.00 | 199.00 | 7,597,700 |
| 2026-03-13 | 195.00 | 204.00 | 178.00 | 185.00 | 185.00 | 4,828,900 |
| 2026-03-12 | 198.00 | 214.00 | 189.00 | 194.00 | 194.00 | 14,820,100 |
| 2026-03-11 | 180.00 | 198.00 | 180.00 | 198.00 | 198.00 | 11,535,200 |
| 2026-03-10 | 178.00 | 188.00 | 170.00 | 180.00 | 180.00 | 7,172,800 |
| 2026-03-09 | 175.00 | 190.00 | 159.00 | 188.00 | 188.00 | 13,730,200 |
| 2026-03-06 | 161.00 | 177.00 | 156.00 | 176.00 | 176.00 | 16,540,700 |
| 2026-03-05 | 148.00 | 161.00 | 148.00 | 161.00 | 161.00 | 5,446,800 |
| 2026-03-04 | 157.00 | 157.00 | 145.00 | 147.00 | 147.00 | 3,628,500 |
| 2026-03-03 | 148.00 | 157.00 | 141.00 | 157.00 | 157.00 | 3,702,700 |
| 2026-03-02 | 140.00 | 159.00 | 140.00 | 147.00 | 147.00 | 2,561,400 |
| 2026-02-27 | 153.00 | 156.00 | 150.00 | 152.00 | 152.00 | 801,000 |
| 2026-02-26 | 160.00 | 165.00 | 150.00 | 153.00 | 153.00 | 3,142,000 |
| 2026-02-25 | 158.00 | 165.00 | 151.00 | 160.00 | 160.00 | 3,780,300 |
| 2026-02-24 | 165.00 | 170.00 | 153.00 | 158.00 | 158.00 | 5,729,100 |
| 2026-02-23 | 150.00 | 159.00 | 150.00 | 155.00 | 155.00 | 3,004,200 |
| 2026-02-20 | 156.00 | 157.00 | 150.00 | 152.00 | 152.00 | 2,582,900 |
| 2026-02-19 | 163.00 | 169.00 | 156.00 | 157.00 | 157.00 | 5,061,400 |
| 2026-02-18 | 147.00 | 161.00 | 137.00 | 161.00 | 161.00 | 9,971,900 |
| 2026-02-13 | 149.00 | 152.00 | 143.00 | 147.00 | 147.00 | 2,775,600 |
| 2026-02-12 | 157.00 | 157.00 | 144.00 | 149.00 | 149.00 | 2,480,000 |
| 2026-02-11 | 148.00 | 154.00 | 145.00 | 149.00 | 149.00 | 1,880,100 |
| 2026-02-10 | 150.00 | 159.00 | 141.00 | 148.00 | 148.00 | 4,277,400 |
| 2026-02-09 | 135.00 | 148.00 | 135.00 | 148.00 | 148.00 | 4,342,300 |
| 2026-02-06 | 145.00 | 162.00 | 135.00 | 135.00 | 135.00 | 14,364,600 |
| 2026-02-05 | 166.00 | 166.00 | 150.00 | 150.00 | 150.00 | 9,783,400 |
| 2026-02-04 | 187.00 | 200.00 | 166.00 | 166.00 | 166.00 | 13,540,200 |
| 2026-02-03 | 167.00 | 184.00 | 160.00 | 184.00 | 184.00 | 21,762,800 |
| 2026-02-02 | 184.00 | 184.00 | 157.00 | 168.00 | 168.00 | 20,489,500 |
| 2026-01-30 | 153.00 | 168.00 | 151.00 | 168.00 | 168.00 | 10,616,400 |
| 2026-01-29 | 155.00 | 163.00 | 140.00 | 153.00 | 153.00 | 12,369,100 |
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.