PT.Cashlez Worldwide Indonesia Tbk(ID:CASH)
Rp166.00-4.00 (-2.35%)
ID:CASH
PT.Cashlez Worldwide Indonesia Tbk historical prices
Rp166.00
At close:-4.00 (-2.35%)
PT.Cashlez Worldwide Indonesia Tbk (CASH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 174.00 | 174.00 | 165.00 | 166.00 | 166.00 | -2.35% | 264,900 | 0.14 |
| Nov 10, 2026 | 171.00 | 178.00 | 162.00 | 170.00 | 170.00 | +2.41% | 581,300 | 0.30 |
| Nov 09, 2026 | 160.00 | 172.00 | 159.00 | 171.00 | 171.00 | +3.01% | 199,700 | 0.10 |
| Nov 06, 2026 | 168.00 | 168.00 | 153.00 | 166.00 | 166.00 | -1.19% | 1,209,500 | 0.61 |
| Nov 05, 2026 | 170.00 | 181.00 | 168.00 | 168.00 | 168.00 | -0.59% | 1,205,100 | 0.61 |
| Nov 04, 2026 | 156.00 | 171.00 | 141.00 | 169.00 | 169.00 | +8.33% | 2,776,800 | 1.44 |
| Nov 03, 2026 | 175.00 | 179.00 | 154.00 | 156.00 | 156.00 | -8.77% | 1,010,800 | 0.52 |
| Nov 02, 2026 | 163.00 | 177.00 | 150.00 | 171.00 | 171.00 | +5.56% | 822,000 | 0.42 |
| Oct 30, 2026 | 181.00 | 181.00 | 162.00 | 162.00 | 162.00 | -10.00% | 1,347,900 | 0.69 |
| Oct 29, 2026 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | -9.55% | 2,317,500 | 1.16 |
| Oct 28, 2026 | 216.00 | 220.00 | 198.00 | 199.00 | 199.00 | -4.33% | 1,033,900 | 0.52 |
| Oct 27, 2026 | 212.00 | 230.00 | 208.00 | 208.00 | 208.00 | -5.45% | 466,800 | 0.23 |
| Oct 26, 2026 | 224.00 | 238.00 | 210.00 | 220.00 | 220.00 | -1.79% | 1,135,900 | 0.55 |
| Oct 23, 2026 | 204.00 | 224.00 | 204.00 | 224.00 | 224.00 | +9.80% | 1,294,000 | 0.62 |
| Oct 22, 2026 | 202.00 | 224.00 | 191.00 | 204.00 | 204.00 | -0.97% | 1,308,100 | 0.62 |
| Oct 21, 2026 | 204.00 | 208.00 | 188.00 | 206.00 | 206.00 | +0.98% | 413,500 | 0.18 |
| Oct 20, 2026 | 195.00 | 212.00 | 181.00 | 204.00 | 204.00 | +4.62% | 1,266,800 | 0.54 |
| Oct 19, 2026 | 196.00 | 200.00 | 195.00 | 195.00 | 195.00 | -9.72% | 1,837,600 | 0.74 |
| Oct 16, 2026 | 236.00 | 236.00 | 216.00 | 216.00 | 216.00 | -9.24% | 471,100 | 0.19 |
| Oct 15, 2026 | 262.00 | 262.00 | 236.00 | 238.00 | 238.00 | -9.16% | 2,245,400 | 0.89 |
| Oct 14, 2026 | 264.00 | 272.00 | 254.00 | 262.00 | 262.00 | -0.76% | 368,700 | 0.14 |
| Oct 13, 2026 | 260.00 | 270.00 | 242.00 | 264.00 | 264.00 | +2.33% | 1,310,800 | 0.50 |
| Oct 12, 2026 | 278.00 | 286.00 | 256.00 | 258.00 | 258.00 | -9.15% | 3,440,200 | 1.33 |
| Oct 09, 2026 | 288.00 | 298.00 | 260.00 | 284.00 | 284.00 | -0.70% | 1,835,400 | 0.69 |
| Oct 08, 2026 | 274.00 | 302.00 | 270.00 | 286.00 | 286.00 | +3.62% | 3,515,700 | 1.33 |
| Oct 07, 2026 | 252.00 | 276.00 | 242.00 | 276.00 | 276.00 | +9.52% | 1,630,300 | 0.61 |
| Oct 06, 2026 | 252.00 | 260.00 | 250.00 | 252.00 | 252.00 | +0.80% | 418,400 | 0.16 |
| Oct 05, 2026 | 246.00 | 266.00 | 246.00 | 250.00 | 250.00 | +2.46% | 1,386,800 | 0.51 |
| Oct 02, 2026 | 258.00 | 278.00 | 238.00 | 244.00 | 244.00 | -5.43% | 2,059,100 | 0.73 |
| Oct 01, 2026 | 240.00 | 260.00 | 240.00 | 258.00 | 258.00 | +8.40% | 1,214,000 | 0.43 |
| Sep 30, 2026 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | +3.48% | 516,700 | 0.18 |
| Sep 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.54% | 1,113,300 | 0.39 |
| Sep 28, 2026 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | -4.07% | 749,800 | 0.26 |
| Sep 25, 2026 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | -4.65% | 432,300 | 0.15 |
| Sep 24, 2026 | 244.00 | 264.00 | 244.00 | 258.00 | 258.00 | +5.74% | 629,800 | 0.22 |
| Sep 23, 2026 | 224.00 | 244.00 | 224.00 | 244.00 | 244.00 | +2.52% | 1,226,700 | 0.43 |
| Sep 22, 2026 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | -9.85% | 1,872,500 | 0.66 |
| Sep 21, 2026 | 286.00 | 290.00 | 260.00 | 264.00 | 264.00 | -2.94% | 1,175,300 | 0.41 |
| Sep 18, 2026 | 274.00 | 290.00 | 246.00 | 272.00 | 272.00 | 0.00% | 7,404,500 | 2.70 |
| Sep 17, 2026 | 244.00 | 272.00 | 244.00 | 272.00 | 272.00 | +9.68% | 13,751,700 | 5.43 |
| Sep 16, 2026 | 230.00 | 252.00 | 222.00 | 248.00 | 248.00 | +7.83% | 5,134,600 | 2.09 |
| Sep 15, 2026 | 228.00 | 234.00 | 220.00 | 230.00 | 230.00 | +1.77% | 820,900 | 0.33 |
| Sep 14, 2026 | 228.00 | 236.00 | 218.00 | 226.00 | 226.00 | -0.88% | 894,200 | 0.36 |
| Sep 11, 2026 | 224.00 | 230.00 | 200.00 | 228.00 | 228.00 | +2.70% | 1,500,200 | 0.61 |
| Sep 10, 2026 | 226.00 | 234.00 | 222.00 | 222.00 | 222.00 | -1.77% | 920,300 | 0.38 |
| Sep 09, 2026 | 240.00 | 240.00 | 218.00 | 226.00 | 226.00 | -1.74% | 341,500 | 0.14 |
| Sep 08, 2026 | 234.00 | 236.00 | 220.00 | 230.00 | 230.00 | 0.00% | 943,100 | 0.38 |
| Sep 07, 2026 | 216.00 | 234.00 | 216.00 | 230.00 | 230.00 | +6.48% | 3,503,800 | 1.46 |
| Sep 04, 2026 | 226.00 | 226.00 | 208.00 | 216.00 | 216.00 | -4.42% | 1,545,500 | 0.64 |
| Sep 03, 2026 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | -3.42% | 2,199,300 | 0.90 |
