PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia · Delayed Price · Currency is IDR 1,800.00
0.00 (0.00%)
Aug 12, 2026, 3:47 PM WIB
IDX:CASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - | 100 |
| 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 |
| Jul 10, 2026 | 1,865.00 | 2,000.00 | 1,865.00 | 2,000.00 | 2,000.00 | 7.53% | 1,000 |
| Jul 9, 2026 | 1,805.00 | 1,865.00 | 1,805.00 | 1,860.00 | 1,860.00 | 3.05% | 800 |
| Jul 8, 2026 | 1,805.00 | 2,030.00 | 1,800.00 | 1,805.00 | 1,805.00 | - | 2,700 |
| Jul 7, 2026 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.28% | 1,000 |
| Jul 6, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 10,200 |
| Jul 2, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 900 |
| Jul 1, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 3,800 |
| Jun 30, 2026 | 1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.55% | 7,200 |
| Jun 29, 2026 | 2,250.00 | 2,250.00 | 1,795.00 | 1,810.00 | 1,810.00 | 0.28% | 11,100 |
| Jun 26, 2026 | 2,000.00 | 2,060.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.82% | 28,400 |
| Jun 25, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1.11% | 26,200 |
| Jun 24, 2026 | 1,965.00 | 2,000.00 | 1,790.00 | 1,800.00 | 1,800.00 | -4.51% | 21,400 |
| Jun 23, 2026 | 1,885.00 | 1,885.00 | 1,700.00 | 1,885.00 | 1,885.00 | - | 111,400 |
| Jun 22, 2026 | 1,830.00 | 1,890.00 | 1,800.00 | 1,885.00 | 1,885.00 | 3.01% | 4,500 |
| Jun 19, 2026 | 1,835.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | -0.27% | 18,900 |
| Jun 18, 2026 | 1,895.00 | 1,895.00 | 1,780.00 | 1,835.00 | 1,835.00 | -2.91% | 155,700 |
| Jun 17, 2026 | 1,915.00 | 2,000.00 | 1,755.00 | 1,890.00 | 1,890.00 | 2.44% | 47,800 |
| Jun 15, 2026 | 1,535.00 | 1,845.00 | 1,530.00 | 1,845.00 | 1,845.00 | 20.20% | 58,100 |
| Jun 12, 2026 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2.33% | 10,300 |
| Jun 11, 2026 | 1,500.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 30,500 |
| Jun 10, 2026 | 1,350.00 | 1,615.00 | 1,350.00 | 1,500.00 | 1,500.00 | 11.11% | 24,200 |
| Jun 9, 2026 | 1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 4,500 |
| Jun 8, 2026 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,600 |
| Jun 5, 2026 | 1,450.00 | 1,450.00 | 1,345.00 | 1,350.00 | 1,350.00 | -8.47% | 51,200 |
| Jun 4, 2026 | 1,565.00 | 1,650.00 | 1,345.00 | 1,475.00 | 1,475.00 | -5.75% | 101,700 |
| Jun 3, 2026 | 1,355.00 | 1,575.00 | 1,345.00 | 1,565.00 | 1,565.00 | 15.93% | 79,800 |
| Jun 2, 2026 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 69,900 |