PT Cahayaputra Asa Keramik Tbk (IDX:CAKK)
Indonesia · Delayed Price · Currency is IDR 142.00
-8.00 (-5.33%)
Sep 4, 2025, 4:00 PM WIB
IDX:CAKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 156.00 | 156.00 | 141.00 | 142.00 | 142.00 | -5.33% | 969,300 |
| Sep 3, 2025 | 137.00 | 155.00 | 136.00 | 150.00 | 150.00 | 10.29% | 6,931,500 |
| Sep 2, 2025 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 0.74% | 576,100 |
| Sep 1, 2025 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1.50% | 808,100 |
| Aug 29, 2025 | 137.00 | 137.00 | 128.00 | 133.00 | 133.00 | -2.92% | 2,216,200 |
| Aug 28, 2025 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | - | 213,900 |
| Aug 27, 2025 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1.48% | 528,400 |
| Aug 26, 2025 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | -0.74% | 109,000 |
| Aug 25, 2025 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | - | 54,600 |
| Aug 22, 2025 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 100,200 |
| Aug 21, 2025 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 2.26% | 180,200 |
| Aug 20, 2025 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 1.53% | 1,040,000 |
| Aug 19, 2025 | 135.00 | 135.00 | 126.00 | 131.00 | 131.00 | -2.96% | 1,555,900 |
| Aug 15, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 1.50% | 18,900 |
| Aug 14, 2025 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | -1.48% | 79,700 |
| Aug 13, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 38,200 |
| Aug 12, 2025 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 65,100 |
| Aug 11, 2025 | 131.00 | 134.00 | 129.00 | 133.00 | 133.00 | 0.76% | 43,500 |
| Aug 8, 2025 | 135.00 | 138.00 | 130.00 | 132.00 | 132.00 | -2.94% | 407,300 |
| Aug 7, 2025 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | - | 13,000 |
| Aug 6, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | 8,200 |
| Aug 5, 2025 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 35,900 |
| Aug 4, 2025 | 134.00 | 139.00 | 134.00 | 136.00 | 136.00 | - | 188,500 |
| Aug 1, 2025 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 0.74% | 181,400 |
| Jul 31, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | - | 163,700 |
| Jul 30, 2025 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.17% | 107,000 |
| Jul 29, 2025 | 137.00 | 140.00 | 134.00 | 138.00 | 138.00 | -0.72% | 86,400 |
| Jul 28, 2025 | 140.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1.46% | 20,000 |
| Jul 25, 2025 | 136.00 | 142.00 | 135.00 | 137.00 | 137.00 | 0.74% | 172,700 |
| Jul 24, 2025 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -2.16% | 117,700 |
| Jul 23, 2025 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 2.21% | 90,500 |
| Jul 22, 2025 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | -0.73% | 497,200 |
| Jul 21, 2025 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 0.74% | 2,774,400 |
| Jul 18, 2025 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.74% | 32,100 |
| Jul 17, 2025 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | - | 44,200 |
| Jul 16, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | -1.46% | 92,400 |
| Jul 15, 2025 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 1.48% | 57,900 |
| Jul 14, 2025 | 133.00 | 139.00 | 133.00 | 135.00 | 135.00 | 1.50% | 174,100 |
| Jul 11, 2025 | 137.00 | 137.00 | 130.00 | 133.00 | 133.00 | -1.48% | 80,600 |
| Jul 10, 2025 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 9,400 |
| Jul 9, 2025 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 1.49% | 131,000 |
| Jul 8, 2025 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | 2.29% | 27,100 |
| Jul 7, 2025 | 133.00 | 137.00 | 130.00 | 131.00 | 131.00 | -1.50% | 33,600 |
| Jul 4, 2025 | 134.00 | 137.00 | 133.00 | 133.00 | 133.00 | -2.92% | 23,300 |
| Jul 3, 2025 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | - | 151,100 |
| Jul 2, 2025 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 3.01% | 71,300 |
| Jul 1, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 8,200 |
| Jun 30, 2025 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | 0.75% | 1,800 |
| Jun 26, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 18,400 |
| Jun 25, 2025 | 135.00 | 137.00 | 131.00 | 133.00 | 133.00 | -2.92% | 12,000 |