PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,115.00
-5.00 (-0.45%)
Aug 21, 2025, 3:45 PM WIB

IDX:CASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20251,080.001,090.001,070.001,080.001,080.00-4,522,900
Aug 8, 20251,060.001,080.001,050.001,080.001,080.001.89%4,698,200
Aug 7, 20251,060.001,070.001,050.001,060.001,060.00-4,584,100
Aug 6, 20251,055.001,070.001,055.001,060.001,060.000.47%4,893,800
Aug 5, 20251,055.001,075.001,030.001,055.001,055.00-5,928,300
Aug 4, 20251,055.001,065.001,040.001,055.001,055.00-5,128,200
Aug 1, 20251,035.001,060.001,015.001,055.001,055.001.93%5,965,100
Jul 31, 20251,025.001,035.001,015.001,035.001,035.000.98%6,142,000
Jul 30, 20251,035.001,035.001,020.001,025.001,025.00-0.97%5,355,100
Jul 29, 20251,020.001,040.00975.001,035.001,035.001.47%5,416,000
Jul 28, 2025980.001,025.00975.001,020.001,020.004.08%8,108,600
Jul 25, 2025980.00990.00975.00980.00980.00-5,155,200
Jul 24, 2025985.00985.00970.00980.00980.00-0.51%4,935,600
Jul 23, 2025980.00995.00975.00985.00985.000.51%5,185,800
Jul 22, 20251,005.001,005.00945.00980.00980.00-2.49%6,676,200
Jul 21, 2025995.001,010.00990.001,005.001,005.001.01%5,406,400
Jul 18, 2025980.001,000.00980.00995.00995.00-5,683,700
Jul 17, 2025990.001,005.00985.00995.00995.00-5,107,800
Jul 16, 2025995.001,000.00985.00995.00995.00-5,336,400
Jul 15, 2025995.001,000.00980.00995.00995.00-5,125,800
Jul 14, 2025985.001,000.00970.00995.00995.000.51%5,151,400
Jul 11, 2025995.001,005.00985.00990.00990.00-0.50%6,184,400
Jul 10, 2025950.00995.00945.00995.00995.004.74%6,624,600
Jul 9, 2025950.00955.00935.00950.00950.001.06%5,456,100
Jul 8, 2025950.00955.00930.00940.00940.00-1.05%3,391,500
Jul 7, 2025925.00960.00920.00950.00950.002.15%5,755,200
Jul 4, 2025920.00930.00915.00930.00930.001.09%5,559,500
Jul 3, 2025925.00935.00870.00920.00920.00-1.08%6,953,600
Jul 2, 2025950.00955.00925.00930.00930.00-2.62%5,061,000
Jul 1, 2025925.00960.00925.00955.00955.003.24%5,371,600
Jun 30, 2025910.00930.00905.00925.00925.001.65%5,497,100
Jun 26, 2025905.00925.00900.00910.00910.00-0.55%5,360,400
Jun 25, 2025900.00915.00895.00915.00915.000.55%5,222,800
Jun 24, 2025910.00935.00910.00910.00910.00-1.09%5,333,700
Jun 23, 2025920.00925.00910.00920.00920.00-5,560,400
Jun 20, 2025920.00935.00920.00920.00920.00-1.08%5,534,800
Jun 19, 2025935.00940.00920.00930.00930.00-0.53%6,141,100
Jun 18, 2025945.00950.00925.00935.00935.00-1.06%5,036,100
Jun 17, 2025945.00955.00935.00945.00945.00-5,400,900
Jun 16, 2025920.00955.00915.00945.00945.002.16%5,299,700
Jun 13, 2025950.00950.00900.00925.00925.00-3.65%6,248,500
Jun 12, 2025960.00975.00945.00960.00960.00-5,239,300
Jun 11, 2025955.00960.00945.00960.00960.000.52%5,555,100