PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia · Delayed Price · Currency is IDR 1,340.00
0.00 (0.00%)
At close: Mar 17, 2026
IDX:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 13,400 |
| Mar 16, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | - | 145,100 |
| Mar 13, 2026 | 1,350.00 | 1,440.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 33,200 |
| Mar 12, 2026 | 1,340.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 25,500 |
| Mar 11, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 26,500 |
| Mar 10, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 70,400 |
| Mar 9, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.74% | 307,200 |
| Mar 6, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 600 |
| Mar 5, 2026 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 73,400 |
| Mar 4, 2026 | 1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.82% | 168,700 |
| Mar 3, 2026 | 1,350.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,375.00 | 1.48% | 261,100 |
| Mar 2, 2026 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.09% | 503,700 |
| Feb 27, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | - | 391,800 |
| Feb 26, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.36% | 179,500 |
| Feb 25, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | -2.48% | 323,900 |
| Feb 24, 2026 | 1,385.00 | 1,410.00 | 1,340.00 | 1,410.00 | 1,410.00 | 1.81% | 1,775,700 |
| Feb 23, 2026 | 1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.77% | 110,100 |
| Feb 20, 2026 | 1,370.00 | 1,590.00 | 1,340.00 | 1,410.00 | 1,410.00 | 1.08% | 215,000 |
| Feb 19, 2026 | 1,390.00 | 1,395.00 | 1,350.00 | 1,395.00 | 1,395.00 | - | 160,000 |
| Feb 18, 2026 | 1,370.00 | 1,410.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1.82% | 631,600 |
| Feb 13, 2026 | 1,380.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 147,500 |
| Feb 12, 2026 | 1,405.00 | 1,425.00 | 1,340.00 | 1,380.00 | 1,380.00 | -0.36% | 271,800 |
| Feb 11, 2026 | 1,515.00 | 1,515.00 | 1,385.00 | 1,385.00 | 1,385.00 | -8.58% | 410,200 |
| Feb 10, 2026 | 1,385.00 | 1,650.00 | 1,370.00 | 1,515.00 | 1,515.00 | 9.39% | 487,400 |
| Feb 9, 2026 | 1,370.00 | 1,400.00 | 1,335.00 | 1,385.00 | 1,385.00 | -1.07% | 301,400 |
| Feb 6, 2026 | 1,415.00 | 1,415.00 | 1,325.00 | 1,400.00 | 1,400.00 | -1.41% | 150,800 |
| Feb 5, 2026 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 12,800 |
| Feb 4, 2026 | 1,425.00 | 1,425.00 | 1,315.00 | 1,420.00 | 1,420.00 | - | 153,500 |
| Feb 3, 2026 | 1,420.00 | 1,475.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 58,900 |
| Feb 2, 2026 | 1,545.00 | 1,545.00 | 1,420.00 | 1,420.00 | 1,420.00 | -8.09% | 310,000 |
| Jan 30, 2026 | 1,530.00 | 1,560.00 | 1,500.00 | 1,545.00 | 1,545.00 | 2.66% | 48,100 |
| Jan 29, 2026 | 1,530.00 | 1,545.00 | 1,490.00 | 1,505.00 | 1,505.00 | -2.90% | 543,500 |
| Jan 28, 2026 | 1,570.00 | 1,570.00 | 1,535.00 | 1,550.00 | 1,550.00 | -1.27% | 81,900 |
| Jan 27, 2026 | 1,570.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | - | 36,800 |
| Jan 26, 2026 | 1,525.00 | 1,570.00 | 1,525.00 | 1,570.00 | 1,570.00 | -0.63% | 207,600 |
| Jan 23, 2026 | 1,580.00 | 1,580.00 | 1,450.00 | 1,580.00 | 1,580.00 | - | 1,542,300 |
| Jan 22, 2026 | 1,560.00 | 1,580.00 | 1,515.00 | 1,580.00 | 1,580.00 | -0.63% | 1,037,300 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,505.00 | 1,590.00 | 1,590.00 | -0.63% | 851,200 |
| Jan 20, 2026 | 1,560.00 | 1,600.00 | 1,510.00 | 1,600.00 | 1,600.00 | 2.56% | 470,800 |
| Jan 19, 2026 | 1,600.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,560.00 | -2.50% | 2,826,800 |
| Jan 15, 2026 | 1,595.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | - | 1,356,800 |
| Jan 14, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | - | 394,800 |
| Jan 13, 2026 | 1,565.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | - | 195,700 |
| Jan 12, 2026 | 1,600.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | - | 794,600 |
| Jan 9, 2026 | 1,590.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | - | 511,000 |
| Jan 8, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | - | 236,600 |
| Jan 7, 2026 | 1,570.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | - | 537,700 |
| Jan 6, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | - | 175,100 |
| Jan 5, 2026 | 1,600.00 | 1,610.00 | 1,540.00 | 1,600.00 | 1,600.00 | - | 445,000 |
| Jan 2, 2026 | 1,610.00 | 1,610.00 | 1,510.00 | 1,600.00 | 1,600.00 | -0.62% | 1,558,800 |