PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia · Delayed Price · Currency is IDR 1,060.00
+25.00 (2.42%)
Aug 1, 2025, 3:48 PM WIB
IDX:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,025.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.98% | 6,142,000 |
| Jul 30, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.97% | 5,355,100 |
| Jul 29, 2025 | 1,020.00 | 1,040.00 | 975.00 | 1,035.00 | 1,035.00 | 1.47% | 5,416,000 |
| Jul 28, 2025 | 980.00 | 1,025.00 | 975.00 | 1,020.00 | 1,020.00 | 4.08% | 8,108,600 |
| Jul 25, 2025 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | - | 5,155,200 |
| Jul 24, 2025 | 985.00 | 985.00 | 970.00 | 980.00 | 980.00 | -0.51% | 4,935,600 |
| Jul 23, 2025 | 980.00 | 995.00 | 975.00 | 985.00 | 985.00 | 0.51% | 5,185,800 |
| Jul 22, 2025 | 1,005.00 | 1,005.00 | 945.00 | 980.00 | 980.00 | -2.49% | 6,676,200 |
| Jul 21, 2025 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 5,406,400 |
| Jul 18, 2025 | 980.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | - | 5,683,700 |
| Jul 17, 2025 | 990.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | - | 5,107,800 |
| Jul 16, 2025 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | - | 5,336,400 |
| Jul 15, 2025 | 995.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | - | 5,125,800 |
| Jul 14, 2025 | 985.00 | 1,000.00 | 970.00 | 995.00 | 995.00 | 0.51% | 5,151,400 |
| Jul 11, 2025 | 995.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | -0.50% | 6,184,400 |
| Jul 10, 2025 | 950.00 | 995.00 | 945.00 | 995.00 | 995.00 | 4.74% | 6,624,600 |
| Jul 9, 2025 | 950.00 | 955.00 | 935.00 | 950.00 | 950.00 | 1.06% | 5,456,100 |
| Jul 8, 2025 | 950.00 | 955.00 | 930.00 | 940.00 | 940.00 | -1.05% | 3,391,500 |
| Jul 7, 2025 | 925.00 | 960.00 | 920.00 | 950.00 | 950.00 | 2.15% | 5,755,200 |
| Jul 4, 2025 | 920.00 | 930.00 | 915.00 | 930.00 | 930.00 | 1.09% | 5,559,500 |
| Jul 3, 2025 | 925.00 | 935.00 | 870.00 | 920.00 | 920.00 | -1.08% | 6,953,600 |
| Jul 2, 2025 | 950.00 | 955.00 | 925.00 | 930.00 | 930.00 | -2.62% | 5,061,000 |
| Jul 1, 2025 | 925.00 | 960.00 | 925.00 | 955.00 | 955.00 | 3.24% | 5,371,600 |
| Jun 30, 2025 | 910.00 | 930.00 | 905.00 | 925.00 | 925.00 | 1.65% | 5,497,100 |
| Jun 26, 2025 | 905.00 | 925.00 | 900.00 | 910.00 | 910.00 | -0.55% | 5,360,400 |
| Jun 25, 2025 | 900.00 | 915.00 | 895.00 | 915.00 | 915.00 | 0.55% | 5,222,800 |
| Jun 24, 2025 | 910.00 | 935.00 | 910.00 | 910.00 | 910.00 | -1.09% | 5,333,700 |
| Jun 23, 2025 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | - | 5,560,400 |
| Jun 20, 2025 | 920.00 | 935.00 | 920.00 | 920.00 | 920.00 | -1.08% | 5,534,800 |
| Jun 19, 2025 | 935.00 | 940.00 | 920.00 | 930.00 | 930.00 | -0.53% | 6,141,100 |
| Jun 18, 2025 | 945.00 | 950.00 | 925.00 | 935.00 | 935.00 | -1.06% | 5,036,100 |
| Jun 17, 2025 | 945.00 | 955.00 | 935.00 | 945.00 | 945.00 | - | 5,400,900 |
| Jun 16, 2025 | 920.00 | 955.00 | 915.00 | 945.00 | 945.00 | 2.16% | 5,299,700 |
| Jun 13, 2025 | 950.00 | 950.00 | 900.00 | 925.00 | 925.00 | -3.65% | 6,248,500 |
| Jun 12, 2025 | 960.00 | 975.00 | 945.00 | 960.00 | 960.00 | - | 5,239,300 |
| Jun 11, 2025 | 955.00 | 960.00 | 945.00 | 960.00 | 960.00 | 0.52% | 5,555,100 |
| Jun 10, 2025 | 955.00 | 960.00 | 935.00 | 955.00 | 955.00 | - | 5,485,500 |
| Jun 5, 2025 | 945.00 | 965.00 | 945.00 | 955.00 | 955.00 | 0.53% | 5,200,500 |
| Jun 4, 2025 | 945.00 | 960.00 | 940.00 | 950.00 | 950.00 | 0.53% | 5,934,200 |
| Jun 3, 2025 | 925.00 | 955.00 | 910.00 | 945.00 | 945.00 | 2.16% | 5,674,300 |
| Jun 2, 2025 | 925.00 | 930.00 | 910.00 | 925.00 | 925.00 | 0.54% | 5,570,800 |
| May 28, 2025 | 930.00 | 930.00 | 895.00 | 920.00 | 920.00 | -1.08% | 5,356,500 |
| May 27, 2025 | 940.00 | 945.00 | 915.00 | 930.00 | 930.00 | -1.06% | 5,493,600 |
| May 26, 2025 | 960.00 | 965.00 | 935.00 | 940.00 | 940.00 | -2.08% | 5,396,600 |
| May 23, 2025 | 900.00 | 960.00 | 895.00 | 960.00 | 960.00 | 6.67% | 12,304,900 |
| May 22, 2025 | 895.00 | 910.00 | 890.00 | 900.00 | 900.00 | 0.56% | 5,602,800 |
| May 21, 2025 | 895.00 | 910.00 | 890.00 | 895.00 | 895.00 | - | 6,688,500 |
| May 20, 2025 | 860.00 | 910.00 | 840.00 | 895.00 | 895.00 | 3.47% | 13,318,600 |
| May 19, 2025 | 835.00 | 865.00 | 820.00 | 865.00 | 865.00 | -1.14% | 4,906,200 |
| May 16, 2025 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | -2.78% | 3,205,500 |