PT Cashlez Worldwide Indonesia Tbk (IDX:CASH)
Indonesia · Delayed Price · Currency is IDR 202.00
-8.00 (-3.81%)
May 26, 2026, 4:13 PM WIB
IDX:CASH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 210.00 | 218.00 | 202.00 | 202.00 | 202.00 | -3.81% | 2,732,300 |
| May 25, 2026 | 222.00 | 222.00 | 195.00 | 210.00 | 210.00 | 3.96% | 3,087,600 |
| May 22, 2026 | 166.00 | 202.00 | 166.00 | 202.00 | 202.00 | 9.78% | 2,438,300 |
| May 21, 2026 | 210.00 | 210.00 | 184.00 | 184.00 | 184.00 | -9.80% | 7,100,700 |
| May 20, 2026 | 212.00 | 216.00 | 192.00 | 204.00 | 204.00 | -3.77% | 3,699,900 |
| May 19, 2026 | 236.00 | 240.00 | 210.00 | 212.00 | 212.00 | -8.62% | 5,499,600 |
| May 18, 2026 | 244.00 | 250.00 | 222.00 | 232.00 | 232.00 | -4.92% | 5,697,600 |
| May 13, 2026 | 236.00 | 244.00 | 224.00 | 244.00 | 244.00 | 5.17% | 2,735,100 |
| May 12, 2026 | 260.00 | 264.00 | 230.00 | 232.00 | 232.00 | -7.94% | 7,134,100 |
| May 11, 2026 | 260.00 | 268.00 | 228.00 | 252.00 | 252.00 | 3.28% | 14,518,200 |
| May 8, 2026 | 238.00 | 244.00 | 226.00 | 244.00 | 244.00 | 9.91% | 10,372,900 |
| May 7, 2026 | 218.00 | 238.00 | 218.00 | 222.00 | 222.00 | -2.63% | 5,886,500 |
| May 6, 2026 | 234.00 | 238.00 | 216.00 | 228.00 | 228.00 | -0.87% | 5,139,000 |
| May 5, 2026 | 244.00 | 244.00 | 228.00 | 230.00 | 230.00 | -4.17% | 4,579,100 |
| May 4, 2026 | 268.00 | 278.00 | 240.00 | 240.00 | 240.00 | -9.77% | 9,274,000 |
| Apr 30, 2026 | 258.00 | 266.00 | 242.00 | 266.00 | 266.00 | 9.92% | 9,098,900 |
| Apr 29, 2026 | 220.00 | 242.00 | 216.00 | 242.00 | 242.00 | 10.00% | 6,665,200 |
| Apr 28, 2026 | 242.00 | 242.00 | 218.00 | 220.00 | 220.00 | -7.56% | 8,671,500 |
| Apr 27, 2026 | 238.00 | 260.00 | 220.00 | 238.00 | 238.00 | - | 6,192,800 |
| Apr 24, 2026 | 226.00 | 248.00 | 206.00 | 238.00 | 238.00 | 5.31% | 14,835,400 |
| Apr 23, 2026 | 206.00 | 226.00 | 206.00 | 226.00 | 226.00 | 9.71% | 9,668,000 |
| Apr 22, 2026 | 200.00 | 210.00 | 198.00 | 206.00 | 206.00 | 3.52% | 2,481,000 |
| Apr 21, 2026 | 208.00 | 208.00 | 189.00 | 199.00 | 199.00 | -4.33% | 4,498,000 |
| Apr 20, 2026 | 230.00 | 232.00 | 208.00 | 208.00 | 208.00 | -9.57% | 8,005,600 |
| Apr 17, 2026 | 218.00 | 232.00 | 212.00 | 230.00 | 230.00 | 7.48% | 7,159,700 |
| Apr 16, 2026 | 198.00 | 216.00 | 194.00 | 214.00 | 214.00 | 8.63% | 5,639,400 |
| Apr 15, 2026 | 191.00 | 202.00 | 185.00 | 197.00 | 197.00 | 3.68% | 5,199,800 |
| Apr 14, 2026 | 176.00 | 193.00 | 175.00 | 190.00 | 190.00 | 7.95% | 7,779,100 |
| Apr 13, 2026 | 171.00 | 179.00 | 165.00 | 176.00 | 176.00 | 2.92% | 4,477,000 |
| Apr 10, 2026 | 169.00 | 174.00 | 165.00 | 171.00 | 171.00 | 1.18% | 3,132,200 |
| Apr 9, 2026 | 187.00 | 187.00 | 169.00 | 169.00 | 169.00 | -0.59% | 13,766,300 |
| Apr 8, 2026 | 160.00 | 170.00 | 156.00 | 170.00 | 170.00 | 9.68% | 5,705,800 |
| Apr 7, 2026 | 157.00 | 159.00 | 151.00 | 155.00 | 155.00 | - | 634,100 |
| Apr 6, 2026 | 154.00 | 159.00 | 150.00 | 155.00 | 155.00 | 0.65% | 827,900 |
| Apr 2, 2026 | 167.00 | 168.00 | 153.00 | 154.00 | 154.00 | -8.88% | 6,033,100 |
| Apr 1, 2026 | 174.00 | 174.00 | 165.00 | 169.00 | 169.00 | -2.87% | 2,555,500 |
| Mar 31, 2026 | 181.00 | 189.00 | 173.00 | 174.00 | 174.00 | -1.69% | 1,378,100 |
| Mar 30, 2026 | 200.00 | 200.00 | 175.00 | 177.00 | 177.00 | -5.85% | 898,000 |
| 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 |