Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 185.00 | 186.00 | 153.00 | 155.00 | 155.00 | 22,392,800 |
| 2026-01-27 | 182.00 | 194.00 | 163.00 | 170.00 | 170.00 | 43,542,900 |
| 2026-01-26 | 183.00 | 183.00 | 169.00 | 181.00 | 181.00 | 44,089,700 |
| 2026-01-23 | 167.00 | 167.00 | 138.00 | 167.00 | 167.00 | 28,159,200 |
| 2026-01-22 | 143.00 | 152.00 | 140.00 | 152.00 | 152.00 | 1,585,400 |
| 2026-01-21 | 128.00 | 139.00 | 115.00 | 139.00 | 139.00 | 53,136,200 |
| 2026-01-20 | 125.00 | 127.00 | 117.00 | 127.00 | 127.00 | 5,337,500 |
| 2026-01-19 | 107.00 | 116.00 | 105.00 | 116.00 | 116.00 | 7,641,200 |
| 2026-01-16 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-01-15 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | 2,740,300 |
| 2026-01-14 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | 1,801,800 |
| 2026-01-13 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | 2,204,900 |
| 2026-01-12 | 117.00 | 117.00 | 104.00 | 108.00 | 108.00 | 3,666,500 |
| 2026-01-09 | 100.00 | 112.00 | 100.00 | 112.00 | 112.00 | 6,358,400 |
| 2026-01-08 | 104.00 | 108.00 | 100.00 | 102.00 | 102.00 | 3,491,400 |
| 2026-01-07 | 108.00 | 110.00 | 103.00 | 104.00 | 104.00 | 2,363,400 |
| 2026-01-06 | 103.00 | 113.00 | 103.00 | 108.00 | 108.00 | 8,444,500 |
| 2026-01-05 | 104.00 | 106.00 | 99.000 | 103.00 | 103.00 | 6,307,200 |
| 2026-01-02 | 103.00 | 113.00 | 99.000 | 104.00 | 104.00 | 3,079,500 |
| 2026-01-01 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-12-31 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-12-30 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 919,600 |
| 2025-12-29 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 2,277,200 |
| 2025-12-26 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-24 | 101.00 | 105.00 | 98.000 | 100.00 | 100.00 | 2,567,100 |
| 2025-12-23 | 102.00 | 104.00 | 99.000 | 101.00 | 101.00 | 498,700 |
| 2025-12-22 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 445,000 |
| 2025-12-19 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 960,200 |
| 2025-12-18 | 107.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1,496,000 |
| 2025-12-17 | 109.00 | 109.00 | 102.00 | 107.00 | 107.00 | 972,900 |
| 2025-12-16 | 105.00 | 110.00 | 102.00 | 109.00 | 109.00 | 1,590,300 |
| 2025-12-15 | 104.00 | 107.00 | 101.00 | 105.00 | 105.00 | 2,203,700 |
| 2025-12-12 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,222,400 |
| 2025-12-11 | 108.00 | 113.00 | 100.00 | 103.00 | 103.00 | 4,820,900 |
| 2025-12-10 | 119.00 | 122.00 | 108.00 | 108.00 | 108.00 | 9,726,200 |
| 2025-12-09 | 135.00 | 136.00 | 119.00 | 119.00 | 119.00 | 9,249,700 |
| 2025-12-08 | 125.00 | 135.00 | 123.00 | 132.00 | 132.00 | 9,967,600 |
| 2025-12-05 | 123.00 | 123.00 | 112.00 | 123.00 | 123.00 | 3,979,100 |
| 2025-12-04 | 106.00 | 112.00 | 103.00 | 112.00 | 112.00 | 5,467,600 |
| 2025-12-03 | 98.000 | 107.00 | 96.000 | 102.00 | 102.00 | 7,767,500 |
| 2025-12-02 | 106.00 | 110.00 | 95.000 | 98.000 | 98.000 | 10,120,800 |
| 2025-12-01 | 115.00 | 115.00 | 103.00 | 105.00 | 105.00 | 6,347,700 |
| 2025-11-28 | 96.000 | 105.00 | 96.000 | 105.00 | 105.00 | 6,240,600 |
| 2025-11-27 | 103.00 | 104.00 | 94.000 | 96.000 | 96.000 | 5,736,300 |
| 2025-11-26 | 108.00 | 110.00 | 98.000 | 104.00 | 104.00 | 1,405,600 |
| 2025-11-25 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 1,385,400 |
| 2025-11-24 | 114.00 | 114.00 | 108.00 | 112.00 | 112.00 | 1,261,700 |
| 2025-11-21 | 113.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1,008,600 |
| 2025-11-20 | 111.00 | 114.00 | 109.00 | 112.00 | 112.00 | 339,500 |
| 2025-11-19 | 112.00 | 115.00 | 108.00 | 111.00 | 111.00 | 1,094,500 |
| 2025-11-18 | 114.00 | 116.00 | 107.00 | 111.00 | 111.00 | 2,876,200 |
| 2025-11-17 | 106.00 | 116.00 | 104.00 | 113.00 | 113.00 | 2,327,700 |
| 2025-11-14 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,249,400 |
| 2025-11-13 | 109.00 | 112.00 | 104.00 | 107.00 | 107.00 | 3,222,200 |
| 2025-11-12 | 122.00 | 122.00 | 109.00 | 109.00 | 109.00 | 3,426,900 |
| 2025-11-11 | 130.00 | 135.00 | 119.00 | 121.00 | 121.00 | 3,711,100 |
| 2025-11-10 | 115.00 | 127.00 | 107.00 | 127.00 | 127.00 | 7,554,700 |
| 2025-11-07 | 135.00 | 135.00 | 111.00 | 116.00 | 116.00 | 6,648,800 |
| 2025-11-06 | 123.00 | 123.00 | 115.00 | 123.00 | 123.00 | 2,860,200 |
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.