PT Cahayaputra Asa Keramik Tbk (IDX:CAKK)
Indonesia · Delayed Price · Currency is IDR 164.00
+3.00 (1.86%)
Sep 18, 2026, 4:00 PM WIB
IDX:CAKK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 161.00 | 166.00 | 160.00 | 163.00 | 163.00 | 1.24% | 66,300 |
| 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 |
| Aug 19, 2026 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | -0.70% | 368,200 |
| Aug 18, 2026 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 1,460,300 |
| Aug 14, 2026 | 144.00 | 148.00 | 140.00 | 144.00 | 144.00 | - | 457,300 |
| Aug 13, 2026 | 143.00 | 150.00 | 139.00 | 144.00 | 144.00 | 1.41% | 1,583,700 |
| Aug 12, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2.16% | 219,000 |
| Aug 11, 2026 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 61,800 |
| Aug 10, 2026 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | -0.71% | 120,300 |
| Aug 7, 2026 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 1.44% | 117,700 |
| Aug 6, 2026 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 207,300 |
| Aug 5, 2026 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 1.45% | 399,300 |
| Aug 4, 2026 | 138.00 | 142.00 | 135.00 | 138.00 | 138.00 | - | 265,800 |
| Aug 3, 2026 | 136.00 | 140.00 | 133.00 | 138.00 | 138.00 | 2.99% | 331,600 |
| Jul 31, 2026 | 138.00 | 142.00 | 132.00 | 134.00 | 134.00 | -2.90% | 1,229,700 |
| Jul 30, 2026 | 128.00 | 158.00 | 128.00 | 138.00 | 138.00 | 7.81% | 11,183,000 |
| Jul 29, 2026 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | -4.48% | 212,900 |
| Jul 28, 2026 | 132.00 | 135.00 | 130.00 | 134.00 | 134.00 | 0.75% | 488,500 |
| Jul 27, 2026 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 2.31% | 128,800 |
| Jul 24, 2026 | 141.00 | 141.00 | 127.00 | 130.00 | 130.00 | -7.14% | 1,329,800 |
| Jul 23, 2026 | 140.00 | 141.00 | 135.00 | 140.00 | 140.00 | - | 145,900 |
| Jul 22, 2026 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 2.19% | 36,100 |
| Jul 21, 2026 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | -0.72% | 17,900 |
| Jul 20, 2026 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 0.73% | 27,300 |
| Jul 17, 2026 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 0.74% | 34,000 |
| Jul 16, 2026 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 30,100 |
| Jul 15, 2026 | 135.00 | 139.00 | 130.00 | 138.00 | 138.00 | - | 248,000 |
| Jul 14, 2026 | 138.00 | 139.00 | 132.00 | 138.00 | 138.00 | 3.76% | 45,700 |
| Jul 13, 2026 | 141.00 | 141.00 | 133.00 | 133.00 | 133.00 | -2.92% | 69,800 |
| Jul 10, 2026 | 136.00 | 149.00 | 134.00 | 137.00 | 137.00 | -2.14% | 366,300 |
| Jul 9, 2026 | 137.00 | 140.00 | 132.00 | 140.00 | 140.00 | - | 56,200 |