PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia · Delayed Price · Currency is IDR 1,075.00
+5.00 (0.47%)
Oct 23, 2025, 11:15 AM WIB
IDX:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1,065.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | - | 2,048,400 |
| Oct 21, 2025 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 4,028,900 |
| Oct 20, 2025 | 1,050.00 | 1,105.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.43% | 7,071,900 |
| Oct 17, 2025 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | - | 4,770,200 |
| Oct 16, 2025 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.87% | 2,580,900 |
| Oct 15, 2025 | 1,040.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | - | 4,717,500 |
| Oct 14, 2025 | 1,075.00 | 1,075.00 | 1,010.00 | 1,070.00 | 1,070.00 | -0.47% | 5,929,800 |
| Oct 13, 2025 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 3,749,900 |
| Oct 10, 2025 | 1,110.00 | 1,110.00 | 1,075.00 | 1,085.00 | 1,085.00 | -2.25% | 4,209,800 |
| Oct 9, 2025 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 2,864,700 |
| Oct 8, 2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.45% | 4,052,200 |
| Oct 7, 2025 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | - | 3,789,300 |
| Oct 6, 2025 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 2,673,100 |
| Oct 3, 2025 | 1,130.00 | 1,135.00 | 1,095.00 | 1,120.00 | 1,120.00 | -0.88% | 2,924,500 |
| Oct 2, 2025 | 1,125.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 4,110,500 |
| Oct 1, 2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.88% | 3,212,100 |
| Sep 30, 2025 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.87% | 3,654,500 |
| Sep 29, 2025 | 1,160.00 | 1,165.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.29% | 3,717,400 |
| Sep 26, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | - | 4,166,500 |
| Sep 25, 2025 | 1,165.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | - | 4,283,100 |
| Sep 24, 2025 | 1,155.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.87% | 5,489,100 |
| Sep 23, 2025 | 1,150.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.43% | 5,490,700 |
| Sep 22, 2025 | 1,165.00 | 1,165.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.29% | 5,490,700 |
| Sep 19, 2025 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.43% | 5,747,700 |
| Sep 18, 2025 | 1,155.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 4,496,600 |
| Sep 17, 2025 | 1,170.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.85% | 4,365,400 |
| Sep 16, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.43% | 5,690,200 |
| Sep 15, 2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0.43% | 5,600,500 |
| Sep 12, 2025 | 1,150.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 0.43% | 4,664,400 |
| Sep 11, 2025 | 1,145.00 | 1,170.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.87% | 5,256,000 |
| Sep 10, 2025 | 1,130.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 1.33% | 4,917,700 |
| Sep 9, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 4,653,400 |
| Sep 8, 2025 | 1,130.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | - | 3,654,900 |
| Sep 4, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 4,259,800 |
| Sep 3, 2025 | 1,120.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 4,407,500 |
| Sep 2, 2025 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 0.90% | 3,165,800 |
| Sep 1, 2025 | 1,135.00 | 1,135.00 | 1,085.00 | 1,110.00 | 1,110.00 | -2.20% | 1,330,700 |
| Aug 29, 2025 | 1,140.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.44% | 4,901,600 |
| Aug 28, 2025 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.33% | 4,700,700 |
| Aug 27, 2025 | 1,115.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.90% | 4,569,600 |
| Aug 26, 2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.45% | 4,687,900 |
| Aug 25, 2025 | 1,100.00 | 1,135.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.45% | 4,559,200 |
| Aug 22, 2025 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,115.00 | - | 4,494,700 |
| Aug 21, 2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 4,227,700 |
| Aug 20, 2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 4,094,800 |
| Aug 19, 2025 | 1,105.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 0.90% | 5,523,000 |
| Aug 15, 2025 | 1,105.00 | 1,115.00 | 1,095.00 | 1,105.00 | 1,105.00 | - | 4,747,000 |
| Aug 14, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.45% | 4,386,500 |
| Aug 13, 2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 4,604,300 |
| Aug 12, 2025 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.93% | 4,286,900 |