Efek Terdaftar

CASHLEZ WORLDWIDE INDONESIA Tbk, PT

Security name
CASHLEZ WORLDWIDE INDONESIA Tbk
Issuer
CASHLEZ WORLDWIDE INDONESIA Tbk, PT
ISIN Code
ID1000155906
Short Code
CASH
Type
Saham Biasa
Listing Date
04 Mei 2020
Stock Exchange
IDX
Status
Active
Nominal
12.00
Current Amount
250,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - FINANCE
Number of Securities
1,431,125,517 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 418 382 400 35,588 1,422,778,400 895
12 May 2020 0 412 382 410 51,161 2,061,868,600 806
13 May 2020 0 432 410 432 89,775 3,771,126,200 959
14 May 2020 0 466 418 464 125,766 5,526,794,200 1,377
15 May 2020 0 472 440 454 78,713 3,607,718,800 763
18 May 2020 0 450 434 434 52,855 2,322,601,800 437
19 May 2020 0 434 420 426 50,462 2,144,319,400 436
20 May 2020 0 440 420 438 91,446 3,923,798,400 849
26 May 2020 0 472 440 472 101,569 4,628,464,600 1,072
27 May 2020 0 472 450 470 88,508 4,076,115,600 1,284
28 May 2020 0 480 464 466 85,694 4,064,677,800 1,077
29 May 2020 0 480 462 470 38,097 1,777,223,200 683
02 Jun 2020 0 470 460 460 46,679 2,166,471,200 658
03 Jun 2020 0 480 450 480 88,653 4,175,640,400 927
04 Jun 2020 0 500 472 500 132,947 6,512,928,400 1,253
05 Jun 2020 0 510 484 494 56,230 2,764,239,100 867
08 Jun 2020 0 505 486 490 41,579 2,044,974,400 794
09 Jun 2020 0 500 476 478 35,740 1,736,484,600 630
11 Jun 2020 0 480 466 470 45,127 2,132,552,200 751
16 Jun 2020 0 500 482 498 95,535 4,686,471,600 1,302
19 Jun 2020 0 535 484 535 149,795 7,636,090,500 1,349
22 Jun 2020 0 580 510 565 115,935 6,390,012,500 1,505
23 Jun 2020 0 580 540 545 51,698 2,878,212,500 828
24 Jun 2020 0 565 535 550 42,037 2,329,773,500 769
25 Jun 2020 0 555 540 550 40,596 2,220,607,000 669
26 Jun 2020 0 565 540 560 65,482 3,610,251,000 899
29 Jun 2020 0 580 550 555 44,968 2,516,177,500 706
30 Jun 2020 0 570 540 540 55,894 3,082,161,500 759
01 Jul 2020 0 555 535 535 40,649 2,204,105,000 640
02 Jul 2020 0 540 520 520 42,465 2,252,321,000 610
03 Jul 2020 0 540 520 535 37,572 1,990,773,000 602
06 Jul 2020 0 540 515 520 56,927 2,986,896,000 756
07 Jul 2020 0 530 505 505 46,327 2,374,525,500 554
08 Jul 2020 0 525 490 520 67,094 3,430,215,000 978
09 Jul 2020 0 540 510 535 70,258 3,695,928,000 962
10 Jul 2020 0 555 530 535 50,857 2,758,730,000 798
13 Jul 2020 0 545 525 525 37,869 2,015,546,000 610
14 Jul 2020 0 535 520 520 41,966 2,214,901,500 696
15 Jul 2020 0 530 500 520 61,846 3,207,485,000 1,079
16 Jul 2020 0 535 510 535 68,509 3,572,535,500 961
17 Jul 2020 0 560 520 560 76,232 4,177,402,000 1,061
20 Jul 2020 0 600 545 600 104,409 6,029,821,500 1,337
21 Jul 2020 0 620 585 585 55,190 3,260,668,500 850
22 Jul 2020 0 585 570 575 42,842 2,463,670,500 776
23 Jul 2020 0 580 555 565 48,081 2,724,976,500 813
24 Jul 2020 0 565 545 550 35,717 1,967,679,500 711
27 Jul 2020 0 555 540 550 37,592 2,064,571,000 677
28 Jul 2020 0 565 545 560 48,993 2,721,593,000 709
29 Jul 2020 0 585 555 585 62,494 3,556,298,500 1,138
30 Jul 2020 0 585 565 565 45,741 2,620,514,000 795
03 Aug 2020 0 565 550 560 44,923 2,503,120,500 952
04 Aug 2020 0 575 555 575 52,989 3,004,302,000 870
05 Aug 2020 0 610 570 610 79,464 4,657,260,500 1,193
06 Aug 2020 0 620 585 585 43,049 2,550,763,000 689
07 Aug 2020 0 600 580 595 52,305 3,077,917,000 898
10 Aug 2020 0 610 585 590 47,259 2,832,966,500 870
11 Aug 2020 0 600 585 595 37,954 2,244,628,500 690
12 Aug 2020 0 600 585 590 30,558 1,809,115,500 551
14 Aug 2020 0 595 580 585 22,467 1,318,984,000 448
18 Aug 2020 0 595 580 590 28,974 1,700,438,500 671
19 Aug 2020 0 605 580 605 47,079 2,789,672,500 919
24 Aug 2020 0 645 600 635 95,999 5,960,075,500 1,281
25 Aug 2020 0 640 610 620 40,217 2,495,063,000 743
26 Aug 2020 0 620 600 610 29,697 1,816,866,500 738
27 Aug 2020 0 620 605 615 37,724 2,307,033,500 955
28 Aug 2020 0 615 600 600 34,493 2,088,241,500 1,026
31 Aug 2020 0 610 590 595 40,273 2,415,524,500 936
01 Sep 2020 0 600 590 600 42,453 2,520,634,000 1,303
02 Sep 2020 0 615 590 610 44,164 2,670,942,000 1,164
03 Sep 2020 0 620 605 605 35,582 2,176,975,500 942
04 Sep 2020 0 605 595 605 25,959 1,549,908,000 914
08 Sep 2020 0 620 600 620 37,034 2,260,713,000 858
09 Sep 2020 0 620 600 605 34,380 2,099,470,000 864
10 Sep 2020 0 610 565 570 38,875 2,256,104,500 828
14 Sep 2020 0 610 580 600 32,368 1,924,358,000 773
15 Sep 2020 0 620 600 620 31,228 1,913,845,000 795
16 Sep 2020 0 625 610 610 21,668 1,335,124,500 746
17 Sep 2020 0 610 590 600 20,003 1,202,513,000 754
18 Sep 2020 0 610 590 605 28,319 1,697,898,000 1,152
21 Sep 2020 0 610 595 595 28,322 1,703,785,000 1,259
22 Sep 2020 0 595 580 590 13,251 780,415,500 534
23 Sep 2020 0 605 590 605 20,999 1,248,650,000 637
24 Sep 2020 0 600 585 590 10,793 641,766,500 441
25 Sep 2020 0 620 590 615 56,886 3,437,460,500 1,857
29 Sep 2020 0 615 595 610 22,293 1,348,445,500 877
30 Sep 2020 0 600 580 580 16,370 970,570,500 472
01 Oct 2020 0 590 575 580 6,173 358,124,500 194
02 Oct 2020 0 585 575 575 26,291 1,522,145,000 745
05 Oct 2020 0 595 560 570 26,808 1,541,205,500 416
06 Oct 2020 0 590 560 560 16,539 939,644,000 249
07 Oct 2020 0 575 550 575 28,604 1,621,257,500 805
08 Oct 2020 0 595 565 595 41,956 2,436,614,000 1,132
09 Oct 2020 0 595 575 580 12,535 733,632,500 394
12 Oct 2020 0 605 575 585 9,345 543,376,000 249
14 Oct 2020 0 575 540 555 19,945 1,111,804,500 340
15 Oct 2020 0 560 530 550 18,383 1,008,444,000 329
16 Oct 2020 0 560 530 540 27,654 1,484,597,000 436
19 Oct 2020 0 540 520 540 14,557 773,739,000 339
20 Oct 2020 0 565 520 535 20,487 1,106,898,000 310
22 Oct 2020 0 545 525 545 21,572 1,159,821,000 427
23 Oct 2020 0 565 535 535 14,654 794,421,500 270
26 Oct 2020 0 555 530 550 42,592 2,313,720,500 611
27 Oct 2020 0 580 540 575 47,499 2,651,556,000 548
02 Nov 2020 0 575 560 570 7,614 430,380,000 207
05 Nov 2020 0 560 535 535 10,460 565,294,500 197
10 Nov 2020 0 540 530 535 9,490 505,081,500 190
11 Nov 2020 0 535 525 530 6,833 362,038,500 128
12 Nov 2020 0 550 525 530 16,051 845,548,000 79
13 Nov 2020 0 530 520 520 21,768 1,147,897,500 127
16 Nov 2020 0 550 520 520 21,703 1,142,501,500 122
17 Nov 2020 0 520 500 515 19,557 1,004,628,000 156
18 Nov 2020 0 550 500 505 18,213 931,351,500 153
19 Nov 2020 0 525 500 505 14,196 728,605,000 208
20 Nov 2020 0 515 494 494 18,026 913,348,100 138
23 Nov 2020 0 500 464 490 18,990 916,222,000 252
24 Nov 2020 0 492 470 482 12,074 590,431,200 71
27 Nov 2020 0 500 490 492 13,551 669,740,200 75
01 Dec 2020 0 500 490 492 18,458 910,628,800 99
02 Dec 2020 0 496 488 494 17,089 838,127,800 100
04 Dec 2020 0 505 488 490 19,290 960,375,900 146
07 Dec 2020 0 494 470 480 24,097 1,172,825,000 295
08 Dec 2020 0 494 470 478 20,665 986,653,800 139
10 Dec 2020 0 478 466 478 19,792 942,785,800 171
11 Dec 2020 0 478 468 474 16,963 807,119,400 115
15 Dec 2020 0 480 470 478 19,084 904,485,600 104
16 Dec 2020 0 482 470 474 16,786 800,459,400 88
17 Dec 2020 0 484 474 484 21,844 1,040,162,800 238
29 Dec 2020 0 480 460 468 31,198 1,473,850,800 129
30 Dec 2020 0 480 456 468 24,975 1,171,557,200 119
04 Jan 2021 0 470 456 464 18,049 840,068,400 123
05 Jan 2021 0 468 450 460 2,043 93,393,400 66
06 Jan 2021 0 464 450 460 26,422 1,213,479,800 175
07 Jan 2021 0 470 446 460 17,585 804,637,800 156
08 Jan 2021 0 458 446 446 15,547 708,711,200 125
11 Jan 2021 0 460 442 442 731 32,570,600 34
12 Jan 2021 0 446 428 432 24,355 1,082,176,800 120
13 Jan 2021 0 446 390 400 28,076 1,189,956,600 205
14 Jan 2021 0 422 398 402 22,246 909,117,800 96
15 Jan 2021 0 440 402 410 6,460 270,073,000 106
18 Jan 2021 0 440 400 428 22,416 963,644,200 217
19 Jan 2021 0 432 410 424 1,322 55,862,600 42
20 Jan 2021 0 428 408 410 1,279 53,549,000 35
21 Jan 2021 0 418 400 410 7,530 311,989,000 94
26 Jan 2021 0 430 392 392 7,144 290,265,200 125
27 Jan 2021 0 402 388 388 2,574 101,965,800 51
01 Feb 2021 0 364 356 364 3,444 124,206,800 48
02 Feb 2021 0 364 328 330 4,398 151,186,600 71
03 Feb 2021 0 356 298 318 10,519 326,420,800 263
04 Feb 2021 0 326 292 318 9,367 296,459,000 256
10 Feb 2021 0 330 296 302 15,218 470,804,000 267
11 Feb 2021 0 306 288 288 2,636 77,956,600 92
15 Feb 2021 0 306 270 288 25,851 759,560,400 339
16 Feb 2021 0 304 280 304 31,079 919,488,200 360
17 Feb 2021 0 334 294 334 66,755 2,116,885,200 783
18 Feb 2021 0 366 334 366 189,717 6,658,044,800 1,693
19 Feb 2021 0 400 340 356 131,085 4,822,102,200 2,290
22 Feb 2021 0 358 336 348 40,395 1,389,099,400 562
23 Feb 2021 0 350 336 346 36,437 1,245,572,800 419
24 Feb 2021 0 350 334 336 22,092 750,089,800 455
25 Feb 2021 0 344 314 344 35,819 1,210,812,800 480
26 Feb 2021 0 344 330 338 16,667 562,180,800 290
02 Mar 2021 0 346 320 336 49,241 1,659,144,800 604
03 Mar 2021 0 338 324 330 25,999 861,937,000 404
04 Mar 2021 0 340 320 326 50,682 1,683,112,800 603
05 Mar 2021 0 328 294 304 50,301 1,541,101,600 700
08 Mar 2021 0 310 280 280 39,701 1,182,379,400 500
09 Mar 2021 0 300 270 276 21,822 625,251,800 236
10 Mar 2021 0 282 250 250 40,714 1,078,532,000 460
12 Mar 2021 0 274 232 274 77,925 2,050,481,000 767
15 Mar 2021 0 296 270 290 69,944 1,977,739,200 891
16 Mar 2021 0 310 282 310 134,835 4,024,553,200 1,233
17 Mar 2021 0 320 292 300 38,948 1,180,951,400 654
18 Mar 2021 0 304 294 296 33,862 1,012,625,000 532
19 Mar 2021 0 320 290 320 94,061 2,873,666,800 1,023
22 Mar 2021 0 320 294 316 41,085 1,282,586,800 748
23 Mar 2021 0 338 310 338 68,227 2,218,439,200 903
24 Mar 2021 0 346 320 324 29,460 984,720,200 475
25 Mar 2021 0 326 302 314 19,013 608,266,200 393
26 Mar 2021 0 330 304 326 46,293 1,478,859,400 651
29 Mar 2021 0 330 316 316 21,813 709,861,400 366
30 Mar 2021 0 326 306 316 31,072 989,312,000 518
01 Apr 2021 0 328 306 320 28,892 919,422,200 321
05 Apr 2021 0 322 316 320 15,263 485,255,000 251
06 Apr 2021 0 352 318 352 123,441 4,195,660,600 1,336
07 Apr 2021 0 366 352 362 69,632 2,489,369,200 816
08 Apr 2021 0 364 340 354 42,584 1,501,254,000 619
09 Apr 2021 0 358 346 348 29,488 1,038,505,600 330
12 Apr 2021 0 366 338 340 23,798 812,735,600 327
13 Apr 2021 0 374 342 374 95,541 3,428,656,200 1,201
14 Apr 2021 0 382 352 364 49,921 1,869,838,600 908
15 Apr 2021 0 394 358 392 78,131 2,945,669,000 1,262
16 Apr 2021 0 400 388 392 38,357 1,512,420,800 638
19 Apr 2021 0 394 380 380 27,821 1,075,717,200 510
20 Apr 2021 0 396 370 382 23,844 909,858,000 568
21 Apr 2021 0 420 372 418 98,683 3,909,935,200 1,385
22 Apr 2021 0 422 404 408 36,931 1,516,653,400 822
23 Apr 2021 0 422 406 420 48,508 2,013,495,200 783
26 Apr 2021 0 436 412 416 31,924 1,359,518,600 680
27 Apr 2021 0 420 376 376 41,888 1,644,034,800 688
28 Apr 2021 0 380 340 380 161,233 5,799,226,000 1,791
29 Apr 2021 0 388 368 382 61,899 2,335,251,000 1,100
30 Apr 2021 0 382 352 352 44,727 1,646,007,400 760
03 May 2021 0 352 318 318 45,298 1,495,666,200 911
05 May 2021 0 330 310 320 71,474 2,292,723,400 1,062
06 May 2021 0 328 312 324 38,525 1,245,273,600 757

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 May 2021 02 Jun 2021 Active
Proxy Voting   - 26 Nov 2020 21 Dec 2020 Active
Proxy Voting   - 29 May 2020 24 Jun 2020 Active