IDX · CASH · stock
PT Cashlez Worldwide Indonesia Tbk (CASH) stock price history
Every IDX trading session of PT Cashlez Worldwide Indonesia Tbk from May 4, 2020 to Nov 13, 2026: 1,571 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CASH adjusted close, 2020 to 2026
- IDR 635.00
- All time high, 2020
- IDR 302.00
- 52 week high, IDR 94.00 low
- 1,571
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CASH key facts
- PT Cashlez Worldwide Indonesia Tbk (CASH) closed at IDR 172.00 on Nov 13, 2026 on IDX.
- CASH's all time high close is IDR 635.00, set on Aug 24, 2020; its all time low close is IDR 53.00 on Apr 9, 2025.
- CASH's 52 week range is IDR 94.00 to IDR 302.00.
- CASH returned +60.7% over the year to Nov 13, 2026 and -48.5% over five years.
- Since May 4, 2020 CASH returned -55%, -11.6% a year compounded.
- CASH's deepest drawdown was -91.7% from Aug 24, 2020 to Apr 9, 2025.
- DataCedar holds 1,571 daily sessions of CASH history from May 4, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CASH price chart, 2020 to 2026
CASH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.8% |
| 3 months | -14.9% |
| 6 months | -29.5% |
| Year to date | +67.0% |
| 1 year | +60.7% |
| 3 years | +37.6% |
| 5 years | -48.5% |
| 10 years | n/a |
| Since May 4, 2020 | -55.2% |
| Compound annual growth, 6.5 years | -11.6% |
CASH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 635.00 on Aug 24, 2020
- All time low close
- IDR 53.00 on Apr 9, 2025
- 52 week high
- IDR 302.00 on Oct 8, 2026
- 52 week low
- IDR 94.00 on Nov 27, 2025
- Deepest drawdown
- -91.7% from Aug 24, 2020 to Apr 9, 2025, not yet recovered
- Best single session
- +10.3% on Oct 19, 2023
- Worst single session
- -27.7% on Oct 30, 2026
- Volatility, 1 year annualised
- 95.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +45%
- Worst calendar year
- 2022, -50%
CASH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on May 4, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 103.00 | IDR 302.00 | IDR 99.00 | IDR 172.00 | +67.0% | 977.1M | 208 |
| 2025 | IDR 71.00 | IDR 185.00 | IDR 51.00 | IDR 103.00 | +45.1% | 589.1M | 236 |
| 2024 | IDR 108.00 | IDR 140.00 | IDR 64.00 | IDR 71.00 | -35.5% | 96.4M | 237 |
| 2023 | IDR 137.00 | IDR 161.00 | IDR 58.00 | IDR 110.00 | -19.1% | 345.9M | 239 |
| 2022 | IDR 272.00 | IDR 316.00 | IDR 86.00 | IDR 136.00 | -49.6% | 891.8M | 246 |
| 2021 | IDR 468.00 | IDR 470.00 | IDR 129.00 | IDR 270.00 | -42.3% | 3.4B | 247 |
| 2020 | IDR 384.00 | IDR 645.00 | IDR 382.00 | IDR 468.00 | n/a | 599.6M | 158 |
CASH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 172.00 | +6.2% |
| October 2026 | IDR 162.00 | -31.9% |
| September 2026 | IDR 238.00 | -4.0% |
| August 2026 | IDR 248.00 | +6.9% |
| July 2026 | IDR 232.00 | +60.0% |
| June 2026 | IDR 145.00 | -31.6% |
| May 2026 | IDR 212.00 | -20.3% |
| April 2026 | IDR 266.00 | +52.9% |
| March 2026 | IDR 174.00 | +14.5% |
| February 2026 | IDR 152.00 | -9.5% |
| January 2026 | IDR 168.00 | +63.1% |
| December 2025 | IDR 103.00 | -1.9% |
About the CASH data
Daily bars. 1,571 sessions from May 4, 2020 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ACASH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- CAMP PT Campina Ice Cream Industry, Tbk.
- CARE PT Metro Healthcare Indonesia Tbk
- CARS PT Industri dan Perdagangan Bintraco Dharma Tbk
- CASA PT Capital Financial Indonesia Tbk
- CASS PT Cahaya Aero Services Tbk
- CBDK PT Bangun Kosambi Sukses Tbk
- CBPE PT Citra Buana Prasida Tbk
- CBRE PT Cakra Buana Resources Energi Tbk
Common questions
CASH share price history
