Cashlez Worldwide Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 109.00 | 112.00 | 102.00 | 112.00 | 112.00 | 7,034,000 |
| 2025-11-04 | 94.000 | 102.00 | 92.000 | 102.00 | 102.00 | 4,967,600 |
| 2025-11-03 | 95.000 | 95.000 | 90.000 | 93.000 | 93.000 | 827,700 |
| 2025-10-31 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 1,248,200 |
| 2025-10-30 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 765,200 |
| 2025-10-29 | 102.00 | 102.00 | 94.000 | 97.000 | 97.000 | 985,500 |
| 2025-10-28 | 102.00 | 102.00 | 95.000 | 97.000 | 97.000 | 888,300 |
| 2025-10-27 | 101.00 | 104.00 | 95.000 | 99.000 | 99.000 | 1,438,400 |
| 2025-10-24 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 898,600 |
| 2025-10-23 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 1,009,900 |
| 2025-10-22 | 110.00 | 111.00 | 98.000 | 102.00 | 102.00 | 3,551,700 |
| 2025-10-21 | 96.000 | 105.00 | 94.000 | 105.00 | 105.00 | 4,455,400 |
| 2025-10-20 | 103.00 | 103.00 | 89.000 | 96.000 | 96.000 | 1,736,300 |
| 2025-10-17 | 107.00 | 112.00 | 96.000 | 97.000 | 97.000 | 5,349,700 |
| 2025-10-16 | 97.000 | 106.00 | 88.000 | 106.00 | 106.00 | 10,541,400 |
| 2025-10-15 | 107.00 | 107.00 | 97.000 | 97.000 | 97.000 | 7,723,200 |
| 2025-10-14 | 122.00 | 122.00 | 107.00 | 107.00 | 107.00 | 5,451,900 |
| 2025-10-13 | 127.00 | 133.00 | 115.00 | 118.00 | 118.00 | 8,834,900 |
| 2025-10-10 | 138.00 | 141.00 | 125.00 | 127.00 | 127.00 | 19,450,400 |
| 2025-10-09 | 144.00 | 145.00 | 132.00 | 138.00 | 138.00 | 4,101,100 |
| 2025-10-08 | 157.00 | 159.00 | 142.00 | 143.00 | 143.00 | 4,233,900 |
| 2025-10-07 | 159.00 | 174.00 | 148.00 | 157.00 | 157.00 | 4,981,400 |
| 2025-10-06 | 175.00 | 179.00 | 158.00 | 159.00 | 159.00 | 10,569,500 |
| 2025-10-03 | 172.00 | 185.00 | 153.00 | 175.00 | 175.00 | 36,916,100 |
| 2025-10-02 | 160.00 | 169.00 | 156.00 | 169.00 | 169.00 | 3,775,700 |
| 2025-10-01 | 144.00 | 154.00 | 144.00 | 154.00 | 154.00 | 4,292,000 |
| 2025-09-30 | 130.00 | 140.00 | 128.00 | 140.00 | 140.00 | 10,482,100 |
| 2025-09-29 | 118.00 | 128.00 | 117.00 | 128.00 | 128.00 | 15,377,400 |
| 2025-09-26 | 125.00 | 130.00 | 115.00 | 117.00 | 117.00 | 5,968,300 |
| 2025-09-25 | 117.00 | 128.00 | 113.00 | 126.00 | 126.00 | 19,779,600 |
| 2025-09-24 | 131.00 | 135.00 | 117.00 | 117.00 | 117.00 | 7,785,000 |
| 2025-09-23 | 141.00 | 143.00 | 129.00 | 130.00 | 130.00 | 11,176,600 |
| 2025-09-22 | 150.00 | 160.00 | 133.00 | 143.00 | 143.00 | 11,400,300 |
| 2025-09-19 | 147.00 | 147.00 | 140.00 | 147.00 | 147.00 | 6,637,800 |
| 2025-09-18 | 127.00 | 134.00 | 125.00 | 134.00 | 134.00 | 7,529,400 |
| 2025-09-17 | 120.00 | 122.00 | 111.00 | 122.00 | 122.00 | 7,128,200 |
| 2025-09-16 | 106.00 | 111.00 | 101.00 | 111.00 | 111.00 | 4,267,300 |
| 2025-09-15 | 92.000 | 101.00 | 92.000 | 101.00 | 101.00 | 6,876,600 |
| 2025-09-12 | 94.000 | 97.000 | 91.000 | 92.000 | 92.000 | 2,186,500 |
| 2025-09-11 | 94.000 | 94.000 | 89.000 | 92.000 | 92.000 | 3,137,900 |
| 2025-09-10 | 91.000 | 100.00 | 88.000 | 91.000 | 91.000 | 7,296,800 |
| 2025-09-09 | 90.000 | 93.000 | 82.000 | 91.000 | 91.000 | 5,756,200 |
| 2025-09-08 | 91.000 | 100.00 | 82.000 | 89.000 | 89.000 | 30,998,000 |
| 2025-09-05 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-09-04 | 101.00 | 101.00 | 91.000 | 91.000 | 91.000 | 5,656,800 |
| 2025-09-03 | 101.00 | 111.00 | 99.000 | 101.00 | 101.00 | 1,744,000 |
| 2025-09-02 | 95.000 | 104.00 | 95.000 | 101.00 | 101.00 | 2,979,100 |
| 2025-09-01 | 112.00 | 112.00 | 104.00 | 104.00 | 104.00 | 10,166,900 |
| 2025-08-29 | 112.00 | 125.00 | 107.00 | 115.00 | 115.00 | 2,589,100 |
| 2025-08-28 | 104.00 | 114.00 | 104.00 | 114.00 | 114.00 | 6,230,800 |
| 2025-08-27 | 118.00 | 118.00 | 99.000 | 104.00 | 104.00 | 6,372,200 |
| 2025-08-26 | 101.00 | 108.00 | 100.00 | 108.00 | 108.00 | 4,619,500 |
| 2025-08-25 | 90.000 | 99.000 | 90.000 | 99.000 | 99.000 | 2,970,100 |
| 2025-08-22 | 84.000 | 90.000 | 82.000 | 90.000 | 90.000 | 2,487,100 |
| 2025-08-21 | 80.000 | 82.000 | 75.000 | 82.000 | 82.000 | 1,244,800 |
| 2025-08-20 | 70.000 | 75.000 | 68.000 | 75.000 | 75.000 | 2,635,300 |
| 2025-08-19 | 65.000 | 70.000 | 64.000 | 69.000 | 69.000 | 1,053,300 |
| 2025-08-18 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-08-15 | 68.000 | 68.000 | 65.000 | 65.000 | 65.000 | 937,600 |
| 2025-08-14 | 70.000 | 71.000 | 67.000 | 68.000 | 68.000 | 1,330,500 |
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.