PT Cahayaputra Asa Keramik Tbk (IDX:CAKK)
Indonesia · Delayed Price · Currency is IDR 165.00
+7.00 (4.43%)
May 18, 2026, 11:55 AM WIB
IDX:CAKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 156.00 | 158.00 | 151.00 | 158.00 | 158.00 | 2.60% | 526,700 |
| May 12, 2026 | 161.00 | 162.00 | 148.00 | 154.00 | 154.00 | -4.35% | 128,900 |
| May 11, 2026 | 156.00 | 161.00 | 156.00 | 161.00 | 161.00 | 0.63% | 72,000 |
| May 8, 2026 | 162.00 | 162.00 | 156.00 | 160.00 | 160.00 | -1.23% | 118,800 |
| May 7, 2026 | 162.00 | 173.00 | 162.00 | 162.00 | 162.00 | - | 358,200 |
| May 6, 2026 | 162.00 | 163.00 | 155.00 | 162.00 | 162.00 | -1.82% | 350,300 |
| May 5, 2026 | 166.00 | 169.00 | 165.00 | 165.00 | 165.00 | -0.60% | 67,900 |
| May 4, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | -0.60% | 7,700 |
| Apr 30, 2026 | 166.00 | 171.00 | 166.00 | 167.00 | 167.00 | -1.18% | 78,100 |
| Apr 29, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 85,500 |
| Apr 28, 2026 | 170.00 | 173.00 | 169.00 | 169.00 | 169.00 | -0.59% | 308,600 |
| Apr 27, 2026 | 169.00 | 174.00 | 165.00 | 170.00 | 170.00 | 1.80% | 456,800 |
| Apr 24, 2026 | 171.00 | 173.00 | 167.00 | 167.00 | 167.00 | -3.47% | 542,700 |
| Apr 23, 2026 | 169.00 | 173.00 | 167.00 | 173.00 | 173.00 | 2.98% | 931,500 |
| Apr 22, 2026 | 167.00 | 174.00 | 164.00 | 168.00 | 168.00 | 1.20% | 706,600 |
| Apr 21, 2026 | 163.00 | 167.00 | 161.00 | 166.00 | 166.00 | 0.61% | 101,800 |
| Apr 20, 2026 | 165.00 | 167.00 | 162.00 | 165.00 | 165.00 | - | 110,700 |
| Apr 17, 2026 | 171.00 | 171.00 | 160.00 | 165.00 | 165.00 | -2.37% | 69,000 |
| Apr 16, 2026 | 166.00 | 169.00 | 165.00 | 169.00 | 169.00 | 2.42% | 385,500 |
| Apr 15, 2026 | 168.00 | 172.00 | 164.00 | 165.00 | 165.00 | 0.61% | 80,300 |
| Apr 14, 2026 | 168.00 | 172.00 | 164.00 | 164.00 | 164.00 | - | 128,100 |
| Apr 13, 2026 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.20% | 7,500 |
| Apr 10, 2026 | 165.00 | 170.00 | 164.00 | 166.00 | 166.00 | 1.84% | 21,800 |
| Apr 9, 2026 | 158.00 | 170.00 | 158.00 | 163.00 | 163.00 | 0.62% | 75,700 |
| Apr 8, 2026 | 163.00 | 164.00 | 157.00 | 162.00 | 162.00 | -0.61% | 32,800 |
| Apr 7, 2026 | 161.00 | 171.00 | 160.00 | 163.00 | 163.00 | 0.62% | 281,500 |
| Apr 6, 2026 | 162.00 | 165.00 | 161.00 | 162.00 | 162.00 | 1.25% | 24,100 |
| Apr 2, 2026 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | -1.84% | 99,200 |
| Apr 1, 2026 | 162.00 | 167.00 | 162.00 | 163.00 | 163.00 | - | 32,800 |
| Mar 31, 2026 | 165.00 | 165.00 | 158.00 | 163.00 | 163.00 | -1.21% | 22,000 |
| Mar 30, 2026 | 161.00 | 167.00 | 160.00 | 165.00 | 165.00 | 2.48% | 20,300 |
| Mar 27, 2026 | 159.00 | 162.00 | 157.00 | 161.00 | 161.00 | 0.63% | 9,400 |
| Mar 26, 2026 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 20,100 |
| Mar 25, 2026 | 146.00 | 164.00 | 146.00 | 160.00 | 160.00 | 1.91% | 30,700 |
| Mar 17, 2026 | 146.00 | 161.00 | 146.00 | 157.00 | 157.00 | 1.29% | 114,500 |
| Mar 16, 2026 | 150.00 | 166.00 | 141.00 | 155.00 | 155.00 | - | 155,100 |
| Mar 13, 2026 | 156.00 | 157.00 | 141.00 | 155.00 | 155.00 | -1.90% | 94,100 |
| Mar 12, 2026 | 159.00 | 166.00 | 158.00 | 158.00 | 158.00 | - | 29,100 |
| Mar 11, 2026 | 163.00 | 163.00 | 157.00 | 158.00 | 158.00 | -2.47% | 14,900 |
| Mar 10, 2026 | 158.00 | 169.00 | 157.00 | 162.00 | 162.00 | 2.53% | 66,800 |
| Mar 9, 2026 | 164.00 | 164.00 | 156.00 | 158.00 | 158.00 | -3.66% | 186,900 |
| Mar 6, 2026 | 170.00 | 170.00 | 160.00 | 164.00 | 164.00 | 1.23% | 1,712,100 |
| Mar 5, 2026 | 162.00 | 171.00 | 162.00 | 162.00 | 162.00 | - | 47,900 |
| Mar 4, 2026 | 169.00 | 176.00 | 160.00 | 162.00 | 162.00 | -4.14% | 1,017,100 |
| Mar 3, 2026 | 166.00 | 174.00 | 165.00 | 169.00 | 169.00 | 1.81% | 96,900 |
| Mar 2, 2026 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | -4.60% | 576,300 |
| Feb 27, 2026 | 174.00 | 175.00 | 169.00 | 174.00 | 174.00 | 0.58% | 462,000 |
| Feb 26, 2026 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | -0.57% | 255,200 |
| Feb 25, 2026 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | 1.16% | 704,000 |
| Feb 24, 2026 | 174.00 | 176.00 | 171.00 | 172.00 | 172.00 | - | 58,300 |