PT Cashlez Worldwide Indonesia Tbk (IDX:CASH)
Indonesia · Delayed Price · Currency is IDR 152.00
-1.00 (-0.65%)
At close: Feb 27, 2026
IDX:CASH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 153.00 | 156.00 | 150.00 | 152.00 | 152.00 | -0.65% | 801,000 |
| Feb 26, 2026 | 160.00 | 165.00 | 150.00 | 153.00 | 153.00 | -4.38% | 3,142,000 |
| Feb 25, 2026 | 158.00 | 165.00 | 151.00 | 160.00 | 160.00 | 1.27% | 3,780,300 |
| Feb 24, 2026 | 165.00 | 170.00 | 153.00 | 158.00 | 158.00 | 1.94% | 5,729,100 |
| Feb 23, 2026 | 150.00 | 159.00 | 150.00 | 155.00 | 155.00 | 1.97% | 3,122,200 |
| Feb 20, 2026 | 156.00 | 157.00 | 150.00 | 152.00 | 152.00 | -3.18% | 2,582,900 |
| Feb 19, 2026 | 163.00 | 169.00 | 156.00 | 157.00 | 157.00 | -2.48% | 5,061,400 |
| Feb 18, 2026 | 147.00 | 161.00 | 137.00 | 161.00 | 161.00 | 9.52% | 9,971,900 |
| Feb 13, 2026 | 149.00 | 152.00 | 143.00 | 147.00 | 147.00 | -1.34% | 2,775,600 |
| Feb 12, 2026 | 157.00 | 157.00 | 144.00 | 149.00 | 149.00 | - | 2,480,000 |
| Feb 11, 2026 | 148.00 | 154.00 | 145.00 | 149.00 | 149.00 | 0.68% | 1,880,100 |
| Feb 10, 2026 | 150.00 | 159.00 | 141.00 | 148.00 | 148.00 | - | 4,277,400 |
| Feb 9, 2026 | 135.00 | 148.00 | 135.00 | 148.00 | 148.00 | 9.63% | 4,342,300 |
| Feb 6, 2026 | 145.00 | 162.00 | 135.00 | 135.00 | 135.00 | -10.00% | 14,364,600 |
| Feb 5, 2026 | 166.00 | 166.00 | 150.00 | 150.00 | 150.00 | -9.64% | 9,783,400 |
| Feb 4, 2026 | 187.00 | 200.00 | 166.00 | 166.00 | 166.00 | -9.78% | 13,540,200 |
| Feb 3, 2026 | 167.00 | 184.00 | 160.00 | 184.00 | 184.00 | 9.52% | 21,762,800 |
| Feb 2, 2026 | 184.00 | 184.00 | 157.00 | 168.00 | 168.00 | - | 20,489,500 |
| Jan 30, 2026 | 153.00 | 168.00 | 151.00 | 168.00 | 168.00 | 9.80% | 10,616,400 |
| Jan 29, 2026 | 155.00 | 163.00 | 140.00 | 153.00 | 153.00 | -1.29% | 12,369,100 |
| Jan 28, 2026 | 185.00 | 186.00 | 153.00 | 155.00 | 155.00 | -8.82% | 22,392,800 |
| Jan 27, 2026 | 182.00 | 194.00 | 163.00 | 170.00 | 170.00 | -6.08% | 43,542,900 |
| Jan 26, 2026 | 183.00 | 183.00 | 169.00 | 181.00 | 181.00 | 8.38% | 44,089,700 |
| Jan 23, 2026 | 167.00 | 167.00 | 138.00 | 167.00 | 167.00 | 9.87% | 28,159,200 |
| Jan 22, 2026 | 143.00 | 152.00 | 140.00 | 152.00 | 152.00 | 9.35% | 1,585,400 |
| Jan 21, 2026 | 128.00 | 139.00 | 115.00 | 139.00 | 139.00 | 9.45% | 53,136,200 |
| Jan 20, 2026 | 125.00 | 127.00 | 117.00 | 127.00 | 127.00 | 9.48% | 5,337,500 |
| Jan 19, 2026 | 107.00 | 116.00 | 105.00 | 116.00 | 116.00 | 9.43% | 7,641,200 |
| Jan 15, 2026 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | - | 2,740,300 |
| Jan 14, 2026 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | - | 1,801,800 |
| Jan 13, 2026 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | -1.85% | 2,204,900 |
| Jan 12, 2026 | 117.00 | 117.00 | 104.00 | 108.00 | 108.00 | -3.57% | 3,666,500 |
| Jan 9, 2026 | 100.00 | 112.00 | 100.00 | 112.00 | 112.00 | 9.80% | 6,358,400 |
| Jan 8, 2026 | 104.00 | 108.00 | 100.00 | 102.00 | 102.00 | -1.92% | 3,491,400 |
| Jan 7, 2026 | 108.00 | 110.00 | 103.00 | 104.00 | 104.00 | -3.70% | 2,363,400 |
| Jan 6, 2026 | 103.00 | 113.00 | 103.00 | 108.00 | 108.00 | 4.85% | 8,444,500 |
| Jan 5, 2026 | 104.00 | 106.00 | 99.00 | 103.00 | 103.00 | -0.96% | 6,307,200 |
| Jan 2, 2026 | 103.00 | 113.00 | 99.00 | 104.00 | 104.00 | 0.97% | 3,079,500 |
| Dec 30, 2025 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 919,600 |
| Dec 29, 2025 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3.00% | 2,277,200 |
| Dec 24, 2025 | 101.00 | 105.00 | 98.00 | 100.00 | 100.00 | -0.99% | 2,567,100 |
| Dec 23, 2025 | 102.00 | 104.00 | 99.00 | 101.00 | 101.00 | -0.98% | 498,700 |
| Dec 22, 2025 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 445,000 |
| Dec 19, 2025 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | -1.90% | 960,200 |
| Dec 18, 2025 | 107.00 | 108.00 | 102.00 | 105.00 | 105.00 | -1.87% | 1,496,000 |
| Dec 17, 2025 | 109.00 | 109.00 | 102.00 | 107.00 | 107.00 | -1.83% | 972,900 |
| Dec 16, 2025 | 105.00 | 110.00 | 102.00 | 109.00 | 109.00 | 3.81% | 1,590,300 |
| Dec 15, 2025 | 104.00 | 107.00 | 101.00 | 105.00 | 105.00 | 0.96% | 2,203,700 |
| Dec 12, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 1,222,400 |
| Dec 11, 2025 | 108.00 | 113.00 | 100.00 | 103.00 | 103.00 | -4.63% | 4,820,900 |