PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia · Delayed Price · Currency is IDR 1,800.00
-5.00 (-0.28%)
Sep 22, 2026, 11:32 AM WIB
IDX:CASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,860.00 | 1,930.00 | 1,800.00 | 1,800.00 | - | -0.28% | 8,400 |
| Sep 21, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.28% | 800 |
| Sep 18, 2026 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 26,800 |
| Sep 17, 2026 | 1,805.00 | 1,950.00 | 1,800.00 | 1,805.00 | 1,805.00 | - | 25,100 |
| Sep 16, 2026 | 1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.28% | 4,700 |
| Sep 15, 2026 | 1,850.00 | 1,915.00 | 1,805.00 | 1,810.00 | 1,810.00 | -5.48% | 14,000 |
| Sep 14, 2026 | 1,910.00 | 2,000.00 | 1,800.00 | 1,915.00 | 1,915.00 | -4.01% | 31,100 |
| Sep 11, 2026 | 1,800.00 | 1,995.00 | 1,800.00 | 1,995.00 | 1,995.00 | 10.83% | 28,800 |
| Sep 10, 2026 | 1,850.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 561,600 |
| Sep 9, 2026 | 1,840.00 | 1,880.00 | 1,805.00 | 1,805.00 | 1,805.00 | - | 9,800 |
| Sep 8, 2026 | 1,840.00 | 1,885.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.28% | 6,700 |
| Sep 7, 2026 | 1,850.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 11,000 |
| Sep 4, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 9,200 |
| Sep 3, 2026 | 1,850.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 8,800 |
| Sep 2, 2026 | 1,805.00 | 1,850.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.28% | 11,100 |
| Sep 1, 2026 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 6,100 |
| Aug 31, 2026 | 1,805.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.28% | 1,000 |
| Aug 28, 2026 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.28% | 200 |
| Aug 27, 2026 | 1,800.00 | 1,870.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.28% | 7,400 |
| Aug 26, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.83% | 28,900 |
| Aug 24, 2026 | 1,825.00 | 1,855.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.27% | 10,200 |
| Aug 21, 2026 | 1,915.00 | 1,970.00 | 1,805.00 | 1,820.00 | 1,820.00 | -5.21% | 186,800 |
| Aug 20, 2026 | 1,805.00 | 1,930.00 | 1,800.00 | 1,920.00 | 1,920.00 | 6.67% | 53,600 |
| Aug 19, 2026 | 1,875.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.00% | 13,500 |
| Aug 18, 2026 | 1,880.00 | 1,880.00 | 1,800.00 | 1,875.00 | 1,875.00 | -0.27% | 11,100 |
| Aug 14, 2026 | 1,800.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 4.44% | 6,000 |
| Aug 13, 2026 | 1,890.00 | 1,890.00 | 1,795.00 | 1,800.00 | 1,800.00 | - | 28,600 |
| Aug 12, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 7,200 |
| Aug 11, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 9,400 |
| Aug 10, 2026 | 1,885.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 8,600 |
| Aug 7, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 100 |
| Aug 6, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1,300 |
| Aug 5, 2026 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.10% | 5,200 |
| Aug 4, 2026 | 1,805.00 | 1,900.00 | 1,800.00 | 1,820.00 | 1,820.00 | -0.55% | 13,700 |
| Aug 3, 2026 | 1,805.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | - | 2,500 |
| Jul 31, 2026 | 1,805.00 | 1,830.00 | 1,805.00 | 1,830.00 | 1,830.00 | -0.54% | 8,500 |
| Jul 30, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,840.00 | 1,840.00 | -0.54% | 4,300 |
| Jul 29, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | - | 2,500 |
| Jul 28, 2026 | 1,805.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | -0.80% | 8,100 |
| Jul 27, 2026 | 1,825.00 | 1,865.00 | 1,810.00 | 1,865.00 | 1,865.00 | 3.61% | 3,600 |
| Jul 24, 2026 | 2,040.00 | 2,080.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.96% | 47,300 |
| Jul 23, 2026 | 1,925.00 | 2,080.00 | 1,835.00 | 1,855.00 | 1,855.00 | -3.64% | 16,800 |
| Jul 22, 2026 | 1,815.00 | 2,150.00 | 1,800.00 | 1,925.00 | 1,925.00 | 6.94% | 100,300 |
| Jul 21, 2026 | 1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 8,000 |
| Jul 20, 2026 | 1,800.00 | 1,835.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 14,800 |
| Jul 17, 2026 | 1,810.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.28% | 29,700 |
| Jul 16, 2026 | 1,840.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.56% | 32,800 |
| Jul 15, 2026 | 2,060.00 | 2,150.00 | 1,800.00 | 1,800.00 | 1,800.00 | -8.40% | 185,100 |
| Jul 14, 2026 | 2,070.00 | 2,120.00 | 1,930.00 | 1,965.00 | 1,965.00 | -5.07% | 45,300 |
| Jul 13, 2026 | 2,000.00 | 2,150.00 | 1,845.00 | 2,070.00 | 2,070.00 | 3.50% | 28,500 |