PT Cashlez Worldwide Indonesia Tbk (IDX:CASH)
Indonesia · Delayed Price · Currency is IDR 244.00
+6.00 (2.52%)
Sep 23, 2026, 4:14 PM WIB
IDX:CASH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 224.00 | 244.00 | 224.00 | 244.00 | - | 2.52% | 1,227,700 |
| 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 | - | 7,181,100 |
| Sep 17, 2026 | 244.00 | 272.00 | 244.00 | 272.00 | 272.00 | 9.68% | 13,750,700 |
| Sep 16, 2026 | 230.00 | 252.00 | 222.00 | 248.00 | 248.00 | 7.83% | 5,134,200 |
| 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 |
| Aug 27, 2026 | 240.00 | 246.00 | 230.00 | 244.00 | 244.00 | 4.27% | 2,203,400 |
| Aug 26, 2026 | 222.00 | 244.00 | 220.00 | 234.00 | 234.00 | 5.41% | 7,077,400 |
| Aug 24, 2026 | 226.00 | 228.00 | 216.00 | 222.00 | 222.00 | -0.89% | 1,137,400 |
| Aug 21, 2026 | 226.00 | 228.00 | 216.00 | 224.00 | 224.00 | -0.88% | 845,000 |
| Aug 20, 2026 | 230.00 | 236.00 | 220.00 | 226.00 | 226.00 | -0.88% | 2,132,300 |
| Aug 19, 2026 | 210.00 | 230.00 | 210.00 | 228.00 | 228.00 | 8.57% | 3,397,500 |
| Aug 18, 2026 | 204.00 | 216.00 | 199.00 | 210.00 | 210.00 | 2.94% | 3,028,500 |
| Aug 14, 2026 | 202.00 | 204.00 | 195.00 | 204.00 | 204.00 | 0.99% | 725,100 |
| Aug 13, 2026 | 210.00 | 218.00 | 196.00 | 202.00 | 202.00 | -3.81% | 1,808,100 |
| Aug 12, 2026 | 208.00 | 216.00 | 208.00 | 210.00 | 210.00 | 0.96% | 636,400 |
| Aug 11, 2026 | 224.00 | 224.00 | 206.00 | 208.00 | 208.00 | -7.14% | 1,719,800 |
| Aug 10, 2026 | 228.00 | 228.00 | 216.00 | 224.00 | 224.00 | -1.75% | 848,600 |
| Aug 7, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 636,400 |
| Aug 6, 2026 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 1,198,700 |
| Aug 5, 2026 | 234.00 | 240.00 | 226.00 | 232.00 | 232.00 | 1.75% | 1,430,400 |
| Aug 4, 2026 | 228.00 | 240.00 | 226.00 | 228.00 | 228.00 | -0.87% | 2,111,800 |
| Aug 3, 2026 | 238.00 | 238.00 | 214.00 | 230.00 | 230.00 | -0.86% | 5,258,100 |
| Jul 31, 2026 | 240.00 | 240.00 | 226.00 | 232.00 | 232.00 | -1.69% | 1,179,400 |
| Jul 30, 2026 | 232.00 | 244.00 | 228.00 | 236.00 | 236.00 | 1.72% | 2,658,500 |
| Jul 29, 2026 | 234.00 | 240.00 | 224.00 | 232.00 | 232.00 | -0.85% | 2,489,500 |
| Jul 28, 2026 | 220.00 | 244.00 | 220.00 | 234.00 | 234.00 | -4.10% | 2,869,700 |
| Jul 27, 2026 | 242.00 | 266.00 | 230.00 | 244.00 | 244.00 | 0.83% | 3,378,000 |
| Jul 24, 2026 | 226.00 | 248.00 | 214.00 | 242.00 | 242.00 | 7.08% | 12,637,200 |
| Jul 23, 2026 | 212.00 | 230.00 | 208.00 | 226.00 | 226.00 | 7.62% | 3,903,200 |
| Jul 22, 2026 | 232.00 | 232.00 | 210.00 | 210.00 | 210.00 | -0.94% | 8,908,400 |
| Jul 21, 2026 | 192.00 | 212.00 | 184.00 | 212.00 | 212.00 | 9.84% | 4,927,500 |
| Jul 20, 2026 | 195.00 | 200.00 | 187.00 | 193.00 | 193.00 | - | 1,822,000 |
| Jul 17, 2026 | 208.00 | 208.00 | 188.00 | 193.00 | 193.00 | -7.21% | 3,743,300 |
| Jul 16, 2026 | 202.00 | 214.00 | 199.00 | 208.00 | 208.00 | 2.97% | 2,234,300 |
| Jul 15, 2026 | 210.00 | 228.00 | 200.00 | 202.00 | 202.00 | -3.81% | 2,787,600 |
| Jul 14, 2026 | 191.00 | 212.00 | 191.00 | 210.00 | 210.00 | 8.81% | 6,531,800 |