PT Cashlez Worldwide Indonesia Tbk (IDX:CASH)
Indonesia · Delayed Price · Currency is IDR 169.00
0.00 (0.00%)
Nov 5, 2026, 3:46 PM WIB
IDX:CASH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 170.00 | 181.00 | 168.00 | 169.00 | 169.00 | - | 1,196,200 |
| Nov 4, 2026 | 156.00 | 171.00 | 141.00 | 169.00 | 169.00 | 8.33% | 2,776,800 |
| Nov 3, 2026 | 175.00 | 179.00 | 154.00 | 156.00 | 156.00 | -8.77% | 1,010,800 |
| Nov 2, 2026 | 163.00 | 177.00 | 150.00 | 171.00 | 171.00 | 5.56% | 822,000 |
| Oct 30, 2026 | 181.00 | 181.00 | 162.00 | 162.00 | 162.00 | -10.00% | 1,347,900 |
| Oct 29, 2026 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | -9.55% | 2,317,500 |
| Oct 28, 2026 | 216.00 | 220.00 | 198.00 | 199.00 | 199.00 | -4.33% | 1,033,900 |
| Oct 27, 2026 | 212.00 | 230.00 | 208.00 | 208.00 | 208.00 | -5.45% | 466,800 |
| Oct 26, 2026 | 224.00 | 238.00 | 210.00 | 220.00 | 220.00 | -1.79% | 1,135,900 |
| Oct 23, 2026 | 204.00 | 224.00 | 204.00 | 224.00 | 224.00 | 9.80% | 1,294,000 |
| Oct 22, 2026 | 202.00 | 224.00 | 191.00 | 204.00 | 204.00 | -0.97% | 1,308,100 |
| Oct 21, 2026 | 204.00 | 208.00 | 188.00 | 206.00 | 206.00 | 0.98% | 413,500 |
| Oct 20, 2026 | 195.00 | 212.00 | 181.00 | 204.00 | 204.00 | 4.62% | 1,266,800 |
| Oct 19, 2026 | 196.00 | 200.00 | 195.00 | 195.00 | 195.00 | -9.72% | 1,837,600 |
| Oct 16, 2026 | 236.00 | 236.00 | 216.00 | 216.00 | 216.00 | -9.24% | 471,100 |
| Oct 15, 2026 | 262.00 | 262.00 | 236.00 | 238.00 | 238.00 | -9.16% | 2,245,400 |
| Oct 14, 2026 | 264.00 | 272.00 | 254.00 | 262.00 | 262.00 | -0.76% | 368,700 |
| Oct 13, 2026 | 260.00 | 270.00 | 242.00 | 264.00 | 264.00 | 2.33% | 1,310,800 |
| Oct 12, 2026 | 278.00 | 286.00 | 256.00 | 258.00 | 258.00 | -9.15% | 3,440,200 |
| Oct 9, 2026 | 288.00 | 298.00 | 260.00 | 284.00 | 284.00 | -0.70% | 1,835,400 |
| Oct 8, 2026 | 274.00 | 302.00 | 270.00 | 286.00 | 286.00 | 3.62% | 3,515,700 |
| Oct 7, 2026 | 252.00 | 276.00 | 242.00 | 276.00 | 276.00 | 9.52% | 1,630,300 |
| Oct 6, 2026 | 252.00 | 260.00 | 250.00 | 252.00 | 252.00 | 0.80% | 418,400 |
| Oct 5, 2026 | 246.00 | 266.00 | 246.00 | 250.00 | 250.00 | 2.46% | 1,386,800 |
| Oct 2, 2026 | 258.00 | 278.00 | 238.00 | 244.00 | 244.00 | -5.43% | 2,059,100 |
| Oct 1, 2026 | 240.00 | 260.00 | 240.00 | 258.00 | 258.00 | 8.40% | 1,214,000 |
| Sep 30, 2026 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 3.48% | 516,700 |
| Sep 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.54% | 1,113,300 |
| Sep 28, 2026 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | -4.07% | 749,800 |
| Sep 25, 2026 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | -4.65% | 432,300 |
| Sep 24, 2026 | 244.00 | 264.00 | 244.00 | 258.00 | 258.00 | 5.74% | 629,800 |
| Sep 23, 2026 | 224.00 | 244.00 | 224.00 | 244.00 | 244.00 | 2.52% | 1,226,700 |
| Sep 22, 2026 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | -9.85% | 1,872,500 |
| Sep 21, 2026 | 286.00 | 290.00 | 260.00 | 264.00 | 264.00 | -2.94% | 1,175,300 |
| Sep 18, 2026 | 274.00 | 290.00 | 246.00 | 272.00 | 272.00 | - | 7,404,500 |
| Sep 17, 2026 | 244.00 | 272.00 | 244.00 | 272.00 | 272.00 | 9.68% | 13,751,700 |
| Sep 16, 2026 | 230.00 | 252.00 | 222.00 | 248.00 | 248.00 | 7.83% | 5,134,600 |
| Sep 15, 2026 | 228.00 | 234.00 | 220.00 | 230.00 | 230.00 | 1.77% | 820,900 |
| Sep 14, 2026 | 228.00 | 236.00 | 218.00 | 226.00 | 226.00 | -0.88% | 894,200 |
| Sep 11, 2026 | 224.00 | 230.00 | 200.00 | 228.00 | 228.00 | 2.70% | 1,500,200 |
| Sep 10, 2026 | 226.00 | 234.00 | 222.00 | 222.00 | 222.00 | -1.77% | 920,300 |
| Sep 9, 2026 | 240.00 | 240.00 | 218.00 | 226.00 | 226.00 | -1.74% | 341,500 |
| Sep 8, 2026 | 234.00 | 236.00 | 220.00 | 230.00 | 230.00 | - | 943,100 |
| Sep 7, 2026 | 216.00 | 234.00 | 216.00 | 230.00 | 230.00 | 6.48% | 3,503,800 |
| Sep 4, 2026 | 226.00 | 226.00 | 208.00 | 216.00 | 216.00 | -4.42% | 1,545,500 |
| Sep 3, 2026 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | -3.42% | 2,199,300 |
| Sep 2, 2026 | 240.00 | 260.00 | 232.00 | 234.00 | 234.00 | -2.50% | 1,214,600 |
| Sep 1, 2026 | 252.00 | 252.00 | 230.00 | 240.00 | 240.00 | -3.23% | 2,003,400 |
| Aug 31, 2026 | 246.00 | 262.00 | 240.00 | 248.00 | 248.00 | 0.81% | 6,988,000 |
| Aug 28, 2026 | 244.00 | 256.00 | 238.00 | 246.00 | 246.00 | 0.82% | 4,489,900 |