PT Cahayaputra Asa Keramik Tbk (IDX:CAKK)
Indonesia · Delayed Price · Currency is IDR 150.00
0.00 (0.00%)
Oct 29, 2026, 4:00 PM WIB
IDX:CAKK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 151.00 | 152.00 | 146.00 | 150.00 | 150.00 | - | 117,900 |
| Oct 28, 2026 | 154.00 | 155.00 | 141.00 | 150.00 | 150.00 | - | 351,900 |
| Oct 27, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.96% | 44,600 |
| Oct 26, 2026 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | -0.65% | 21,100 |
| Oct 23, 2026 | 150.00 | 154.00 | 148.00 | 154.00 | 154.00 | 2.67% | 24,600 |
| Oct 22, 2026 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | - | 7,100 |
| Oct 21, 2026 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | -0.66% | 2,400 |
| Oct 20, 2026 | 150.00 | 151.00 | 140.00 | 151.00 | 151.00 | 2.03% | 1,607,200 |
| Oct 19, 2026 | 145.00 | 148.00 | 135.00 | 148.00 | 148.00 | 2.07% | 730,400 |
| Oct 16, 2026 | 155.00 | 159.00 | 138.00 | 145.00 | 145.00 | -7.05% | 6,351,100 |
| Oct 15, 2026 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | - | 250,200 |
| Oct 14, 2026 | 154.00 | 157.00 | 151.00 | 156.00 | 156.00 | - | 51,700 |
| Oct 13, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 24,700 |
| Oct 12, 2026 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | - | 217,000 |
| Oct 9, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 58,200 |
| Oct 8, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 27,600 |
| Oct 7, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 54,800 |
| Oct 6, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 23,100 |
| Oct 5, 2026 | 155.00 | 157.00 | 152.00 | 156.00 | 156.00 | 0.65% | 60,800 |
| Oct 2, 2026 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | - | 85,300 |
| Oct 1, 2026 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | - | 81,500 |
| Sep 30, 2026 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | -1.27% | 41,500 |
| Sep 29, 2026 | 153.00 | 157.00 | 152.00 | 157.00 | 157.00 | - | 469,300 |
| Sep 28, 2026 | 158.00 | 158.00 | 151.00 | 157.00 | 157.00 | -1.88% | 83,100 |
| Sep 25, 2026 | 158.00 | 162.00 | 151.00 | 160.00 | 160.00 | - | 293,400 |
| Sep 24, 2026 | 162.00 | 164.00 | 156.00 | 160.00 | 160.00 | -1.23% | 208,100 |
| Sep 23, 2026 | 158.00 | 164.00 | 154.00 | 162.00 | 162.00 | 3.18% | 543,100 |
| Sep 22, 2026 | 160.00 | 163.00 | 151.00 | 157.00 | 157.00 | -1.26% | 306,900 |
| Sep 21, 2026 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | -3.05% | 275,300 |
| Sep 18, 2026 | 161.00 | 166.00 | 160.00 | 164.00 | 164.00 | 1.86% | 67,100 |
| Sep 17, 2026 | 165.00 | 168.00 | 160.00 | 161.00 | 161.00 | 0.63% | 642,500 |
| Sep 16, 2026 | 160.00 | 169.00 | 160.00 | 160.00 | 160.00 | 0.63% | 1,758,400 |
| Sep 15, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | 29,600 |
| Sep 14, 2026 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 0.63% | 214,400 |
| Sep 11, 2026 | 154.00 | 160.00 | 154.00 | 159.00 | 159.00 | 0.63% | 64,700 |
| Sep 10, 2026 | 159.00 | 160.00 | 153.00 | 158.00 | 158.00 | -0.63% | 186,800 |
| Sep 9, 2026 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -0.63% | 147,100 |
| Sep 8, 2026 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 0.63% | 402,600 |
| Sep 7, 2026 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 91,400 |
| Sep 4, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.90% | 245,800 |
| Sep 3, 2026 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | -0.63% | 387,600 |
| Sep 2, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | - | 438,700 |
| Sep 1, 2026 | 161.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1.27% | 229,100 |
| Aug 31, 2026 | 161.00 | 163.00 | 156.00 | 157.00 | 157.00 | 0.64% | 715,600 |
| Aug 28, 2026 | 151.00 | 165.00 | 151.00 | 156.00 | 156.00 | 4.00% | 3,482,900 |
| Aug 27, 2026 | 148.00 | 151.00 | 146.00 | 150.00 | 150.00 | 2.04% | 533,300 |
| Aug 26, 2026 | 149.00 | 154.00 | 147.00 | 147.00 | 147.00 | -1.34% | 881,100 |
| Aug 24, 2026 | 146.00 | 151.00 | 145.00 | 149.00 | 149.00 | 3.47% | 1,773,700 |
| Aug 21, 2026 | 143.00 | 146.00 | 140.00 | 144.00 | 144.00 | 0.70% | 537,200 |
| Aug 20, 2026 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1.42% | 102,800 |