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 17 Jan 2022
100.00% Scripless = 1,431,125,517.000
Local Percentage
98.34%
Foreign Percentage
1.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 328 312 312 34,655 1,106,780,600 674
10 May 2021 0 316 302 302 35,029 1,085,313,600 565
11 May 2021 0 328 300 318 73,367 2,302,860,000 1,453
17 May 2021 0 322 308 312 18,196 570,973,000 457
18 May 2021 0 318 296 298 41,672 1,287,658,400 628
19 May 2021 0 306 298 298 29,746 895,229,000 616
20 May 2021 0 316 298 316 80,448 2,470,308,200 1,063
21 May 2021 0 328 304 308 62,948 1,986,860,600 926
24 May 2021 0 316 298 306 32,537 1,000,866,200 594
25 May 2021 0 316 302 306 28,761 880,357,800 652
27 May 2021 0 308 298 302 32,624 986,754,800 655
28 May 2021 0 308 290 292 31,696 946,806,600 402
31 May 2021 0 306 290 296 47,397 1,408,044,800 394
02 Jun 2021 0 300 284 284 70,378 2,059,671,800 671
03 Jun 2021 0 294 284 290 73,728 2,138,059,200 743
04 Jun 2021 0 290 276 278 56,302 1,578,560,800 652
07 Jun 2021 0 272 252 260 131,007 3,371,175,800 1,223
08 Jun 2021 0 260 234 234 132,067 3,115,242,400 1,167
09 Jun 2021 0 242 216 234 137,086 3,242,090,000 987
10 Jun 2021 0 256 220 256 248,408 6,113,591,200 1,847
11 Jun 2021 0 266 248 250 122,348 3,145,382,600 1,013
14 Jun 2021 0 256 240 240 92,991 2,306,467,800 855
15 Jun 2021 0 240 218 232 110,095 2,562,391,800 1,066
16 Jun 2021 0 240 228 230 76,595 1,783,806,800 802
17 Jun 2021 0 248 224 234 202,645 4,842,380,800 2,189
18 Jun 2021 0 236 220 224 110,026 2,475,228,600 977
21 Jun 2021 0 224 208 208 82,927 1,771,512,800 950
22 Jun 2021 0 226 202 214 141,441 3,028,080,000 1,666
23 Jun 2021 0 220 208 212 131,318 2,793,457,000 1,355
24 Jun 2021 0 212 202 204 71,742 1,482,662,400 863
25 Jun 2021 0 212 202 208 110,876 2,297,495,200 1,362
28 Jun 2021 0 212 200 200 78,356 1,600,732,400 1,136
29 Jun 2021 0 208 193 204 124,051 2,465,291,700 1,659
30 Jun 2021 0 210 202 208 116,356 2,398,168,000 1,999
01 Jul 2021 0 210 204 206 87,053 1,801,518,600 1,583
02 Jul 2021 0 208 202 204 51,221 1,045,962,200 878
05 Jul 2021 0 208 200 204 57,149 1,167,535,200 813
06 Jul 2021 0 218 204 218 201,737 4,253,660,200 2,149
07 Jul 2021 0 236 218 234 287,608 6,545,593,200 2,664
08 Jul 2021 0 240 224 230 122,764 2,876,451,400 1,389
09 Jul 2021 0 232 220 226 78,455 1,754,859,600 978
12 Jul 2021 0 232 222 222 93,702 2,115,443,200 1,316
13 Jul 2021 0 228 216 220 107,422 2,370,307,600 1,093
14 Jul 2021 0 224 214 216 86,566 1,886,995,600 1,482
15 Jul 2021 0 220 212 214 92,595 1,991,108,200 1,040
16 Jul 2021 0 220 208 220 124,635 2,687,970,200 1,824
19 Jul 2021 0 232 212 232 250,155 5,596,034,200 3,363
21 Jul 2021 0 242 226 226 302,790 7,123,026,000 4,641
22 Jul 2021 0 232 216 220 132,565 2,925,013,800 1,818
23 Jul 2021 0 224 216 222 137,618 3,037,701,200 2,237
26 Jul 2021 0 238 222 238 296,960 6,842,700,400 3,253
27 Jul 2021 0 248 230 230 156,453 3,756,020,000 2,170
28 Jul 2021 0 234 224 224 80,973 1,839,238,800 967
29 Jul 2021 0 226 220 222 103,563 2,306,489,400 1,207
30 Jul 2021 0 226 200 214 106,138 2,321,661,400 1,305
02 Aug 2021 0 230 210 224 198,585 4,438,052,000 2,069
03 Aug 2021 0 230 220 224 67,888 1,534,501,400 890
04 Aug 2021 0 228 216 222 74,403 1,651,721,600 928
05 Aug 2021 0 228 218 220 103,470 2,315,086,600 1,059
06 Aug 2021 0 226 220 222 105,615 2,348,686,000 1,361
09 Aug 2021 0 224 214 218 117,701 2,577,497,200 1,882
10 Aug 2021 0 222 210 216 96,866 2,104,736,200 1,441
12 Aug 2021 0 220 204 214 71,048 1,514,551,400 890
13 Aug 2021 0 216 208 212 51,033 1,071,476,200 1,058
16 Aug 2021 0 218 206 206 64,963 1,373,181,400 809
18 Aug 2021 0 214 195 199 98,761 1,984,538,900 1,090
19 Aug 2021 0 202 194 194 46,489 914,600,600 541
20 Aug 2021 0 200 188 193 84,116 1,625,074,000 1,391
23 Aug 2021 0 202 193 198 91,968 1,821,595,900 1,866
24 Aug 2021 0 200 194 194 71,058 1,394,204,700 1,868
25 Aug 2021 0 200 193 194 111,543 2,185,995,000 2,892
26 Aug 2021 0 199 189 196 119,738 2,350,662,300 3,461
27 Aug 2021 0 200 192 194 97,912 1,921,181,300 2,484
30 Aug 2021 0 200 191 196 158,809 3,107,943,400 4,942
31 Aug 2021 0 196 188 193 49,604 956,397,000 1,180
01 Sep 2021 0 196 177 183 152,386 2,816,406,200 2,882
02 Sep 2021 0 188 165 173 169,260 2,980,679,400 4,079
03 Sep 2021 0 180 165 172 153,336 2,664,812,000 2,312
06 Sep 2021 0 180 160 169 92,467 1,550,736,800 1,075
07 Sep 2021 0 169 153 153 130,409 2,056,932,000 1,351
08 Sep 2021 0 153 138 138 298,574 4,186,405,100 2,288
09 Sep 2021 0 151 139 151 361,245 5,323,706,500 3,589
10 Sep 2021 0 166 151 166 334,085 5,394,773,500 2,906
13 Sep 2021 0 175 150 155 132,709 2,108,792,800 1,537
14 Sep 2021 0 162 146 152 103,478 1,573,464,900 1,212
15 Sep 2021 0 154 144 149 158,840 2,371,255,400 2,334
16 Sep 2021 0 155 142 146 249,837 3,693,484,200 2,520
17 Sep 2021 0 158 141 152 530,857 8,015,361,200 5,057
20 Sep 2021 0 167 152 167 639,592 10,309,710,000 3,798
21 Sep 2021 0 183 162 173 752,085 13,162,063,600 5,449
22 Sep 2021 0 174 157 160 342,003 5,629,911,000 4,311
23 Sep 2021 0 168 154 157 355,697 5,758,326,900 5,584
24 Sep 2021 0 164 152 154 267,508 4,235,859,100 4,793
27 Sep 2021 0 160 148 150 205,880 3,128,864,800 3,093
28 Sep 2021 0 151 135 140 195,518 2,750,197,600 1,463
29 Sep 2021 0 150 137 146 303,812 4,408,244,800 8,047
30 Sep 2021 0 150 140 144 216,903 3,157,712,000 5,210
01 Oct 2021 0 145 140 142 94,166 1,333,981,600 734
04 Oct 2021 0 145 129 139 203,778 2,743,808,800 1,623
05 Oct 2021 0 148 138 145 304,787 4,365,123,300 5,893
06 Oct 2021 0 150 141 148 217,612 3,168,731,000 3,708
07 Oct 2021 0 154 147 153 293,621 4,429,600,600 3,936
08 Oct 2021 0 158 153 153 277,088 4,280,241,900 3,092
11 Oct 2021 0 165 154 154 222,131 3,489,904,700 2,004
12 Oct 2021 0 159 153 154 217,958 3,385,145,800 2,579
13 Oct 2021 0 160 154 160 198,053 3,096,286,300 2,136
14 Oct 2021 0 169 157 166 356,625 5,890,182,000 4,185
15 Oct 2021 0 171 165 169 304,118 5,102,483,500 3,615
18 Oct 2021 0 170 163 163 195,909 3,256,329,700 2,417
19 Oct 2021 0 171 163 167 317,431 5,309,433,900 1,453
21 Oct 2021 0 183 167 183 436,636 7,777,964,800 2,908
22 Oct 2021 0 199 185 191 579,145 10,989,830,700 3,027
25 Oct 2021 0 192 181 187 460,642 8,584,434,800 2,309
26 Oct 2021 0 191 183 190 193,707 3,629,120,700 2,418
27 Oct 2021 0 208 190 208 257,358 5,174,353,200 2,030
28 Oct 2021 0 228 210 228 442,947 9,795,453,600 3,237
29 Oct 2021 0 250 230 250 275,541 6,725,863,600 2,116
01 Nov 2021 0 274 230 250 403,502 10,403,687,000 4,215
02 Nov 2021 0 258 232 250 186,155 4,605,700,600 1,945
03 Nov 2021 0 272 250 268 154,669 4,081,155,600 1,694
04 Nov 2021 0 294 264 294 274,368 7,961,206,800 1,877
05 Nov 2021 0 322 306 322 501,005 16,026,855,000 3,345
08 Nov 2021 0 344 294 308 596,123 18,516,044,000 5,149
09 Nov 2021 0 328 302 328 416,076 13,051,190,200 2,818
10 Nov 2021 0 336 310 318 319,375 10,210,091,200 3,225
11 Nov 2021 0 318 296 306 98,693 3,044,950,800 1,399
12 Nov 2021 0 336 306 334 284,543 9,269,631,400 2,603
15 Nov 2021 0 366 334 366 282,433 10,197,802,200 2,514
16 Nov 2021 0 396 340 380 373,415 14,178,434,600 4,647
17 Nov 2021 0 384 342 348 582,955 20,565,102,000 2,849
18 Nov 2021 0 350 320 332 256,587 8,454,027,400 1,887
19 Nov 2021 0 360 318 360 205,788 7,136,966,400 2,409
22 Nov 2021 0 368 338 350 150,977 5,315,754,800 1,465
23 Nov 2021 0 354 330 348 99,355 3,428,768,400 1,214
24 Nov 2021 0 368 340 366 121,190 4,294,218,000 1,350
25 Nov 2021 0 402 366 402 622,858 24,566,329,200 4,763
26 Nov 2021 0 412 364 404 399,234 15,823,843,000 4,319
29 Nov 2021 0 444 394 444 608,618 26,111,009,200 3,947
30 Nov 2021 0 464 426 436 404,637 18,012,998,800 4,748
01 Dec 2021 0 460 394 408 228,751 9,680,427,400 3,785
02 Dec 2021 0 422 400 420 106,340 4,369,575,000 1,949
03 Dec 2021 0 430 408 408 71,606 2,967,751,000 1,393
06 Dec 2021 0 404 368 372 588,909 22,302,114,600 2,119
07 Dec 2021 0 388 342 376 158,063 5,886,285,400 1,814
08 Dec 2021 0 392 362 362 512,643 18,870,809,000 1,289
09 Dec 2021 0 376 350 372 91,914 3,312,860,600 1,309
10 Dec 2021 0 388 362 376 491,727 18,529,183,800 1,204
13 Dec 2021 0 404 376 392 153,471 6,010,986,600 1,696
14 Dec 2021 0 392 360 360 101,202 3,763,786,800 1,155
15 Dec 2021 0 380 346 350 336,420 12,276,735,800 1,087
16 Dec 2021 0 370 316 316 134,192 4,479,635,000 1,528
17 Dec 2021 0 328 300 312 77,321 2,414,222,200 931
20 Dec 2021 0 328 302 318 263,816 8,291,609,600 857
21 Dec 2021 0 328 308 314 60,089 1,921,631,600 588
22 Dec 2021 0 342 312 328 114,940 3,766,375,000 1,076
23 Dec 2021 0 356 304 308 109,133 3,567,816,000 1,396
24 Dec 2021 0 308 280 282 109,253 3,146,732,200 1,274
27 Dec 2021 0 288 258 276 78,460 2,104,085,400 848
28 Dec 2021 0 290 270 270 49,121 1,373,041,800 666
29 Dec 2021 0 282 264 266 38,750 1,047,954,200 446
30 Dec 2021 0 282 266 270 55,546 1,524,987,800 625
03 Jan 2022 0 288 268 278 34,340 949,873,200 469
04 Jan 2022 0 280 264 268 33,884 923,493,800 441
05 Jan 2022 0 276 252 260 38,878 1,011,393,600 586
06 Jan 2022 0 262 234 238 41,550 1,007,268,400 585
07 Jan 2022 0 258 232 248 27,918 688,973,400 551
10 Jan 2022 0 258 240 252 21,559 535,662,400 332
11 Jan 2022 0 254 242 244 6,991 170,927,200 183
12 Jan 2022 0 252 230 234 90,367 2,218,999,600 716
13 Jan 2022 0 250 218 224 34,186 776,153,400 444
14 Jan 2022 0 240 216 220 59,838 1,373,423,400 481
17 Jan 2022 0 224 210 210 13,989 301,260,000 300

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jan 2022 21 Feb 2022 Active
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