PT.Cashlez Worldwide Indonesia Tbk CASH
IDX · Indonesia · Technology Services
IDR 256.00-2.00 (-0.78%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 256.00 | -0.78% | IDR 258.00 | IDR 278.00 | IDR 238.00 | 1.68M |
| 2026-10-01 | IDR 258.00 | +8.40% | IDR 240.00 | IDR 260.00 | IDR 240.00 | 1.21M |
| 2026-09-30 | IDR 238.00 | +3.48% | IDR 230.00 | IDR 238.00 | IDR 230.00 | 516.70K |
| 2026-09-29 | IDR 230.00 | -2.54% | IDR 230.00 | IDR 230.00 | IDR 230.00 | 1.11M |
| 2026-09-28 | IDR 236.00 | -4.07% | IDR 240.00 | IDR 240.00 | IDR 230.00 | 749.80K |
| 2026-09-25 | IDR 246.00 | -4.65% | IDR 258.00 | IDR 258.00 | IDR 246.00 | 432.30K |
| 2026-09-24 | IDR 258.00 | +5.74% | IDR 244.00 | IDR 264.00 | IDR 244.00 | 629.80K |
| 2026-09-23 | IDR 244.00 | +2.52% | IDR 224.00 | IDR 244.00 | IDR 224.00 | 1.23M |
| 2026-09-22 | IDR 238.00 | -9.85% | IDR 248.00 | IDR 248.00 | IDR 238.00 | 1.87M |
| 2026-09-21 | IDR 264.00 | -2.94% | IDR 286.00 | IDR 290.00 | IDR 260.00 | 1.18M |
| 2026-09-18 | IDR 272.00 | 0.00% | IDR 274.00 | IDR 290.00 | IDR 246.00 | 7.40M |
| 2026-09-17 | IDR 272.00 | +9.68% | IDR 244.00 | IDR 272.00 | IDR 244.00 | 13.75M |
| 2026-09-16 | IDR 248.00 | +7.83% | IDR 230.00 | IDR 252.00 | IDR 222.00 | 5.13M |
| 2026-09-15 | IDR 230.00 | +1.77% | IDR 228.00 | IDR 234.00 | IDR 220.00 | 820.90K |
| 2026-09-14 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 236.00 | IDR 218.00 | 894.20K |
| 2026-09-11 | IDR 228.00 | +2.70% | IDR 224.00 | IDR 230.00 | IDR 200.00 | 1.50M |
| 2026-09-10 | IDR 222.00 | -1.77% | IDR 226.00 | IDR 234.00 | IDR 222.00 | 920.30K |
| 2026-09-09 | IDR 226.00 | -1.74% | IDR 240.00 | IDR 240.00 | IDR 218.00 | 341.50K |
| 2026-09-08 | IDR 230.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 220.00 | 943.10K |
| 2026-09-07 | IDR 230.00 | +6.48% | IDR 216.00 | IDR 234.00 | IDR 216.00 | 3.50M |
| 2026-09-04 | IDR 216.00 | -4.42% | IDR 226.00 | IDR 226.00 | IDR 208.00 | 1.55M |
| 2026-09-03 | IDR 226.00 | -3.42% | IDR 236.00 | IDR 236.00 | IDR 222.00 | 2.20M |
| 2026-09-02 | IDR 234.00 | -2.50% | IDR 240.00 | IDR 260.00 | IDR 232.00 | 1.21M |
| 2026-09-01 | IDR 240.00 | -3.23% | IDR 252.00 | IDR 252.00 | IDR 230.00 | 2.00M |
| 2026-08-31 | IDR 248.00 | +0.81% | IDR 246.00 | IDR 262.00 | IDR 240.00 | 6.99M |
| 2026-08-28 | IDR 246.00 | +0.82% | IDR 244.00 | IDR 256.00 | IDR 238.00 | 4.49M |
| 2026-08-27 | IDR 244.00 | +4.27% | IDR 240.00 | IDR 246.00 | IDR 230.00 | 2.20M |
| 2026-08-26 | IDR 234.00 | +5.41% | IDR 222.00 | IDR 244.00 | IDR 220.00 | 7.08M |
| 2026-08-24 | IDR 222.00 | -0.89% | IDR 226.00 | IDR 228.00 | IDR 216.00 | 1.14M |
| 2026-08-21 | IDR 224.00 | -0.88% | IDR 226.00 | IDR 228.00 | IDR 216.00 | 845.00K |
| 2026-08-20 | IDR 226.00 | -0.88% | IDR 230.00 | IDR 236.00 | IDR 220.00 | 2.13M |
| 2026-08-19 | IDR 228.00 | +8.57% | IDR 210.00 | IDR 230.00 | IDR 210.00 | 3.40M |
| 2026-08-18 | IDR 210.00 | +2.94% | IDR 204.00 | IDR 216.00 | IDR 199.00 | 3.03M |
| 2026-08-14 | IDR 204.00 | +0.99% | IDR 202.00 | IDR 204.00 | IDR 195.00 | 725.10K |
| 2026-08-13 | IDR 202.00 | -3.81% | IDR 210.00 | IDR 218.00 | IDR 196.00 | 1.81M |
| 2026-08-12 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 216.00 | IDR 208.00 | 636.40K |
| 2026-08-11 | IDR 208.00 | -7.14% | IDR 224.00 | IDR 224.00 | IDR 206.00 | 1.72M |
| 2026-08-10 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 228.00 | IDR 216.00 | 848.60K |
| 2026-08-07 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 226.00 | 636.40K |
| 2026-08-06 | IDR 228.00 | -1.72% | IDR 232.00 | IDR 232.00 | IDR 226.00 | 1.20M |
| 2026-08-05 | IDR 232.00 | +1.75% | IDR 234.00 | IDR 240.00 | IDR 226.00 | 1.43M |
| 2026-08-04 | IDR 228.00 | -0.87% | IDR 228.00 | IDR 240.00 | IDR 226.00 | 2.11M |
| 2026-08-03 | IDR 230.00 | -0.86% | IDR 238.00 | IDR 238.00 | IDR 214.00 | 5.26M |
| 2026-07-31 | IDR 232.00 | -1.69% | IDR 240.00 | IDR 240.00 | IDR 226.00 | 1.18M |
| 2026-07-30 | IDR 236.00 | +1.72% | IDR 232.00 | IDR 244.00 | IDR 228.00 | 2.66M |
| 2026-07-29 | IDR 232.00 | -0.85% | IDR 234.00 | IDR 240.00 | IDR 224.00 | 2.49M |
| 2026-07-28 | IDR 234.00 | -4.10% | IDR 220.00 | IDR 244.00 | IDR 220.00 | 2.87M |
| 2026-07-27 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 266.00 | IDR 230.00 | 3.38M |
| 2026-07-24 | IDR 242.00 | +7.08% | IDR 226.00 | IDR 248.00 | IDR 214.00 | 12.64M |
| 2026-07-23 | IDR 226.00 | +7.62% | IDR 212.00 | IDR 230.00 | IDR 208.00 | 3.90M |
| 2026-07-22 | IDR 210.00 | -0.94% | IDR 232.00 | IDR 232.00 | IDR 210.00 | 8.91M |
| 2026-07-21 | IDR 212.00 | +9.84% | IDR 192.00 | IDR 212.00 | IDR 184.00 | 4.93M |
| 2026-07-20 | IDR 193.00 | 0.00% | IDR 195.00 | IDR 200.00 | IDR 187.00 | 1.82M |
| 2026-07-17 | IDR 193.00 | -7.21% | IDR 208.00 | IDR 208.00 | IDR 188.00 | 3.74M |
| 2026-07-16 | IDR 208.00 | +2.97% | IDR 202.00 | IDR 214.00 | IDR 199.00 | 2.23M |
| 2026-07-15 | IDR 202.00 | -3.81% | IDR 210.00 | IDR 228.00 | IDR 200.00 | 2.79M |
| 2026-07-14 | IDR 210.00 | +8.81% | IDR 191.00 | IDR 212.00 | IDR 191.00 | 6.53M |
| 2026-07-13 | IDR 193.00 | -4.46% | IDR 202.00 | IDR 220.00 | IDR 187.00 | 1.61M |
| 2026-07-10 | IDR 202.00 | +9.19% | IDR 185.00 | IDR 202.00 | IDR 179.00 | 3.43M |
| 2026-07-09 | IDR 185.00 | +2.78% | IDR 182.00 | IDR 194.00 | IDR 175.00 | 1.62M |
| 2026-07-08 | IDR 180.00 | -5.76% | IDR 194.00 | IDR 197.00 | IDR 173.00 | 4.14M |
| 2026-07-07 | IDR 191.00 | -9.05% | IDR 230.00 | IDR 230.00 | IDR 189.00 | 8.96M |
| 2026-07-06 | IDR 210.00 | +9.95% | IDR 193.00 | IDR 210.00 | IDR 193.00 | 1.30M |
| 2026-07-03 | IDR 191.00 | +9.77% | IDR 191.00 | IDR 191.00 | IDR 191.00 | 1.31M |
| 2026-07-02 | IDR 174.00 | +9.43% | IDR 165.00 | IDR 174.00 | IDR 165.00 | 751.10K |
| 2026-07-01 | IDR 159.00 | +9.66% | IDR 150.00 | IDR 159.00 | IDR 145.00 | 1.91M |
| 2026-06-30 | IDR 145.00 | -3.33% | IDR 151.00 | IDR 151.00 | IDR 142.00 | 506.40K |
| 2026-06-29 | IDR 150.00 | -3.23% | IDR 148.00 | IDR 155.00 | IDR 142.00 | 461.70K |
| 2026-06-26 | IDR 155.00 | 0.00% | IDR 155.00 | IDR 157.00 | IDR 144.00 | 381.00K |
| 2026-06-25 | IDR 155.00 | +4.73% | IDR 155.00 | IDR 162.00 | IDR 150.00 | 608.90K |
| 2026-06-24 | IDR 148.00 | -8.64% | IDR 164.00 | IDR 172.00 | IDR 148.00 | 1.59M |
| 2026-06-23 | IDR 162.00 | +0.62% | IDR 161.00 | IDR 168.00 | IDR 160.00 | 1.71M |
| 2026-06-22 | IDR 161.00 | -2.42% | IDR 164.00 | IDR 171.00 | IDR 155.00 | 430.50K |
| 2026-06-19 | IDR 165.00 | +3.13% | IDR 170.00 | IDR 172.00 | IDR 161.00 | 379.50K |
| 2026-06-18 | IDR 160.00 | -6.98% | IDR 186.00 | IDR 186.00 | IDR 160.00 | 917.30K |
| 2026-06-17 | IDR 172.00 | -4.44% | IDR 177.00 | IDR 180.00 | IDR 167.00 | 1.24M |
| 2026-06-15 | IDR 180.00 | +1.69% | IDR 177.00 | IDR 184.00 | IDR 176.00 | 1.13M |
| 2026-06-12 | IDR 177.00 | +1.14% | IDR 181.00 | IDR 185.00 | IDR 174.00 | 1.32M |
| 2026-06-11 | IDR 175.00 | -2.78% | IDR 196.00 | IDR 196.00 | IDR 173.00 | 416.90K |
| 2026-06-10 | IDR 180.00 | +4.65% | IDR 189.00 | IDR 189.00 | IDR 165.00 | 842.10K |
| 2026-06-09 | IDR 172.00 | +9.55% | IDR 155.00 | IDR 172.00 | IDR 151.00 | 1.48M |
| 2026-06-08 | IDR 157.00 | -7.10% | IDR 168.00 | IDR 169.00 | IDR 153.00 | 4.91M |
| 2026-06-05 | IDR 169.00 | -9.14% | IDR 186.00 | IDR 186.00 | IDR 168.00 | 3.29M |
| 2026-06-04 | IDR 186.00 | -3.63% | IDR 193.00 | IDR 200.00 | IDR 174.00 | 3.13M |
| 2026-06-03 | IDR 193.00 | -9.81% | IDR 212.00 | IDR 214.00 | IDR 193.00 | 4.17M |
| 2026-06-02 | IDR 214.00 | +0.94% | IDR 216.00 | IDR 220.00 | IDR 206.00 | 1.87M |
| 2026-05-29 | IDR 212.00 | +4.95% | IDR 202.00 | IDR 214.00 | IDR 202.00 | 1.63M |
| 2026-05-28 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 202.00 | 0 |
| 2026-05-27 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 202.00 | 0 |
| 2026-05-26 | IDR 202.00 | -3.81% | IDR 210.00 | IDR 218.00 | IDR 202.00 | 2.73M |