PT Cashlez Worldwide Indonesia Tbk (IDX:CASH)
Indonesia · Delayed Price · Currency is IDR 177.00
-11.00 (-5.85%)
Mar 30, 2026, 4:12 PM WIB
IDX:CASH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 200.00 | 200.00 | 175.00 | 182.00 | - | -3.19% | 591,200 |
| Mar 27, 2026 | 180.00 | 194.00 | 176.00 | 188.00 | 188.00 | 4.44% | 1,078,600 |
| Mar 26, 2026 | 182.00 | 184.00 | 176.00 | 180.00 | 180.00 | -0.55% | 919,000 |
| Mar 25, 2026 | 184.00 | 200.00 | 174.00 | 181.00 | 181.00 | -4.74% | 1,987,600 |
| Mar 17, 2026 | 200.00 | 214.00 | 184.00 | 190.00 | 190.00 | -4.52% | 5,505,500 |
| Mar 16, 2026 | 184.00 | 200.00 | 167.00 | 199.00 | 199.00 | 7.57% | 7,597,700 |
| Mar 13, 2026 | 195.00 | 204.00 | 178.00 | 185.00 | 185.00 | -4.64% | 4,828,900 |
| Mar 12, 2026 | 198.00 | 214.00 | 189.00 | 194.00 | 194.00 | -2.02% | 14,820,100 |
| Mar 11, 2026 | 180.00 | 198.00 | 180.00 | 198.00 | 198.00 | 10.00% | 11,551,700 |
| Mar 10, 2026 | 178.00 | 188.00 | 170.00 | 180.00 | 180.00 | -4.26% | 7,172,800 |
| Mar 9, 2026 | 175.00 | 190.00 | 159.00 | 188.00 | 188.00 | 6.82% | 13,730,200 |
| Mar 6, 2026 | 161.00 | 177.00 | 156.00 | 176.00 | 176.00 | 9.32% | 16,540,700 |
| Mar 5, 2026 | 148.00 | 161.00 | 148.00 | 161.00 | 161.00 | 9.52% | 5,446,800 |
| Mar 4, 2026 | 157.00 | 157.00 | 145.00 | 147.00 | 147.00 | -6.37% | 3,628,500 |
| Mar 3, 2026 | 148.00 | 157.00 | 141.00 | 157.00 | 157.00 | 6.80% | 3,702,700 |
| Mar 2, 2026 | 140.00 | 159.00 | 140.00 | 147.00 | 147.00 | -3.29% | 2,561,400 |
| 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 |