PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251,065.001,080.001,055.001,065.001,065.00-2,048,400
Oct 21, 20251,065.001,070.001,050.001,065.001,065.00-4,028,900
Oct 20, 20251,050.001,105.001,050.001,065.001,065.001.43%7,071,900
Oct 17, 20251,050.001,055.001,035.001,050.001,050.00-4,770,200
Oct 16, 20251,070.001,070.001,045.001,050.001,050.00-1.87%2,580,900
Oct 15, 20251,040.001,085.001,040.001,070.001,070.00-4,717,500
Oct 14, 20251,075.001,075.001,010.001,070.001,070.00-0.47%5,929,800
Oct 13, 20251,065.001,085.001,065.001,075.001,075.00-0.92%3,749,900
Oct 10, 20251,110.001,110.001,075.001,085.001,085.00-2.25%4,209,800
Oct 9, 20251,110.001,115.001,100.001,110.001,110.00-2,864,700
Oct 8, 20251,115.001,120.001,100.001,110.001,110.00-0.45%4,052,200
Oct 7, 20251,105.001,120.001,105.001,115.001,115.00-3,789,300
Oct 6, 20251,110.001,120.001,105.001,115.001,115.00-0.45%2,673,100
Oct 3, 20251,130.001,135.001,095.001,120.001,120.00-0.88%2,924,500
Oct 2, 20251,125.001,140.001,120.001,130.001,130.00-4,110,500
Oct 1, 20251,140.001,140.001,125.001,130.001,130.00-0.88%3,212,100
Sep 30, 20251,150.001,150.001,135.001,140.001,140.00-0.87%3,654,500
Sep 29, 20251,160.001,165.001,145.001,150.001,150.00-1.29%3,717,400
Sep 26, 20251,165.001,170.001,150.001,165.001,165.00-4,166,500
Sep 25, 20251,165.001,170.001,155.001,165.001,165.00-4,283,100
Sep 24, 20251,155.001,170.001,155.001,165.001,165.000.87%5,489,100
Sep 23, 20251,150.001,165.001,145.001,155.001,155.000.43%5,490,700
Sep 22, 20251,165.001,165.001,145.001,150.001,150.00-1.29%5,490,700
Sep 19, 20251,160.001,175.001,155.001,165.001,165.000.43%5,747,700
Sep 18, 20251,155.001,165.001,150.001,160.001,160.00-4,496,600
Sep 17, 20251,170.001,170.001,155.001,160.001,160.00-0.85%4,365,400
Sep 16, 20251,165.001,170.001,150.001,170.001,170.000.43%5,690,200
Sep 15, 20251,160.001,170.001,150.001,165.001,165.000.43%5,600,500
Sep 12, 20251,150.001,165.001,145.001,160.001,160.000.43%4,664,400
Sep 11, 20251,145.001,170.001,145.001,155.001,155.000.87%5,256,000
Sep 10, 20251,130.001,145.001,125.001,145.001,145.001.33%4,917,700
Sep 9, 20251,130.001,140.001,120.001,130.001,130.00-4,653,400
Sep 8, 20251,130.001,135.001,115.001,130.001,130.00-3,654,900
Sep 4, 20251,130.001,140.001,120.001,130.001,130.00-4,259,800
Sep 3, 20251,120.001,145.001,120.001,130.001,130.000.89%4,407,500
Sep 2, 20251,105.001,120.001,095.001,120.001,120.000.90%3,165,800
Sep 1, 20251,135.001,135.001,085.001,110.001,110.00-2.20%1,330,700
Aug 29, 20251,140.001,145.001,120.001,135.001,135.00-0.44%4,901,600
Aug 28, 20251,125.001,155.001,125.001,140.001,140.001.33%4,700,700
Aug 27, 20251,115.001,135.001,115.001,125.001,125.000.90%4,569,600
Aug 26, 20251,120.001,130.001,110.001,115.001,115.00-0.45%4,687,900
Aug 25, 20251,100.001,135.001,100.001,120.001,120.000.45%4,559,200
Aug 22, 20251,115.001,130.001,105.001,115.001,115.00-4,494,700
Aug 21, 20251,100.001,125.001,100.001,115.001,115.00-4,227,700
Aug 20, 20251,100.001,125.001,100.001,115.001,115.00-4,094,800
Aug 19, 20251,105.001,130.001,095.001,115.001,115.000.90%5,523,000
Aug 15, 20251,105.001,115.001,095.001,105.001,105.00-4,747,000
Aug 14, 20251,100.001,120.001,100.001,105.001,105.000.45%4,386,500
Aug 13, 20251,090.001,105.001,090.001,100.001,100.000.92%4,604,300
Aug 12, 20251,070.001,090.001,070.001,090.001,090.000.93%4,286,900