PT Ezmart Electronic Commerce Indonesia (CHEB)
NYSEAMERICAN: CHEB · Real-Time Price · USD
8.31
-0.02 (-0.24%)
Jun 17, 2025, 4:00 PM - Market closed
CHEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 8.48 | 8.48 | 7.88 | 8.31 | 8.31 | 3.88% | 7,229 |
| Jun 16, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | - | 1,538,807 |
| Jun 13, 2025 | 8.88 | 8.88 | 8.00 | 8.00 | 8.00 | -7.08% | 6,447 |
| Jun 12, 2025 | 9.19 | 9.70 | 8.40 | 8.61 | 8.61 | 1.41% | 20,950 |
| Jun 11, 2025 | 8.30 | 9.94 | 7.80 | 8.49 | 8.49 | -2.97% | 57,134 |
| Jun 10, 2025 | 8.81 | 9.08 | 8.54 | 8.75 | 8.75 | -2.78% | 4,070 |
| Jun 9, 2025 | 8.90 | 9.03 | 8.00 | 9.00 | 9.00 | -3.23% | 8,164 |
| Jun 6, 2025 | 9.75 | 10.75 | 8.79 | 9.30 | 9.30 | -5.10% | 31,921 |
| Jun 5, 2025 | 8.67 | 13.50 | 8.67 | 9.80 | 9.80 | 18.16% | 156,716 |
| Jun 4, 2025 | 8.24 | 8.98 | 8.21 | 8.29 | 8.29 | 0.28% | 15,244 |
| Jun 3, 2025 | 8.01 | 9.30 | 7.84 | 8.27 | 8.27 | 5.16% | 82,660 |
| Jun 2, 2025 | 7.93 | 8.80 | 7.65 | 7.87 | 7.87 | -0.69% | 25,991 |
| May 30, 2025 | 8.00 | 9.85 | 7.75 | 7.92 | 7.92 | 11.64% | 97,432 |
| May 29, 2025 | 10.60 | 10.60 | 6.09 | 7.09 | 7.09 | -32.76% | 68,147 |
| May 28, 2025 | 10.60 | 10.60 | 10.45 | 10.55 | 10.55 | - | 8,374 |
| May 27, 2025 | 10.52 | 10.75 | 10.38 | 10.55 | 10.55 | 3.13% | 32,617 |
| May 23, 2025 | 10.22 | 11.59 | 9.95 | 10.23 | 10.23 | -0.68% | 21,072 |
| May 22, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -3.38% | 15,198 |
| May 21, 2025 | 10.50 | 12.94 | 10.50 | 10.66 | 10.66 | 3.00% | 25,840 |
| May 20, 2025 | 10.37 | 11.00 | 10.35 | 10.35 | 10.35 | 0.68% | 73,089 |
| May 19, 2025 | 10.43 | 10.75 | 10.19 | 10.28 | 10.28 | -0.96% | 81,740 |
| May 16, 2025 | 10.37 | 10.49 | 10.37 | 10.38 | 10.38 | -1.05% | 19,101 |
| May 15, 2025 | 10.32 | 10.49 | 10.31 | 10.49 | 10.49 | 0.77% | 1,104 |
| May 14, 2025 | 10.50 | 10.50 | 10.41 | 10.41 | 10.41 | -0.86% | 851 |
| May 13, 2025 | 10.36 | 10.51 | 10.36 | 10.50 | 10.50 | - | 3,994 |
| May 12, 2025 | 10.50 | 10.50 | 10.42 | 10.50 | 10.50 | 0.48% | 3,006 |
| May 9, 2025 | 10.38 | 11.00 | 10.38 | 10.45 | 10.45 | 0.58% | 15,383 |
| May 8, 2025 | 10.32 | 10.39 | 10.32 | 10.39 | 10.39 | 0.37% | 9,424 |
| May 7, 2025 | 10.37 | 10.37 | 10.33 | 10.35 | 10.35 | 0.21% | 1,360 |
| May 6, 2025 | 10.34 | 10.38 | 10.33 | 10.33 | 10.33 | -0.29% | 4,599 |
| May 5, 2025 | 10.37 | 10.40 | 10.35 | 10.36 | 10.36 | -0.38% | 4,108 |
| May 2, 2025 | 10.34 | 10.40 | 10.25 | 10.40 | 10.40 | -0.27% | 4,900 |
| May 1, 2025 | 11.13 | 13.70 | 9.30 | 10.43 | 10.43 | -7.31% | 83,772 |
| Apr 30, 2025 | 10.20 | 11.36 | 10.20 | 11.25 | 11.25 | 7.86% | 12,504 |
| Apr 29, 2025 | 10.93 | 10.93 | 10.07 | 10.43 | 10.43 | -0.10% | 2,485 |
| Apr 28, 2025 | 11.30 | 12.99 | 10.33 | 10.44 | 10.44 | 0.38% | 12,156 |
| Apr 25, 2025 | 10.40 | 10.40 | 10.37 | 10.40 | 10.40 | 0.68% | 9,421 |
| Apr 24, 2025 | 10.38 | 10.53 | 10.33 | 10.33 | 10.33 | - | 58,180 |
| Apr 23, 2025 | 10.40 | 10.40 | 10.33 | 10.33 | 10.33 | -0.10% | 5,600 |
| Apr 22, 2025 | 10.37 | 10.37 | 10.34 | 10.34 | 10.34 | 0.19% | 285 |
| Apr 21, 2025 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | -0.58% | 299,207 |
| Apr 17, 2025 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 0.48% | 104,467 |
| Apr 16, 2025 | 10.34 | 10.36 | 10.33 | 10.33 | 10.33 | -0.48% | 42,811 |
| Apr 15, 2025 | 10.38 | 10.39 | 10.38 | 10.38 | 10.38 | 0.39% | 2,605 |
| Apr 14, 2025 | 10.39 | 10.40 | 10.34 | 10.34 | 10.34 | -0.29% | 9,050 |
| Apr 11, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.19% | 320,703 |
| Apr 10, 2025 | 10.33 | 10.36 | 10.33 | 10.35 | 10.35 | 0.04% | 397,516 |
| Apr 9, 2025 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | -0.33% | 830 |
| Apr 8, 2025 | 10.34 | 10.38 | 10.34 | 10.38 | 10.38 | 0.29% | 45,599 |
| Apr 7, 2025 | 10.35 | 10.38 | 10.32 | 10.35 | 10.35 | -0.10% | 4,535 |