PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia · Delayed Price · Currency is IDR 1,565.00
+215.00 (15.93%)
Jun 3, 2026, 4:00 PM WIB
IDX:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 54,300 |
| May 26, 2026 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 218,000 |
| May 25, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | - | 46,161,800 |
| May 22, 2026 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | - | 321,700 |
| May 21, 2026 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | - | 782,100 |
| May 20, 2026 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | - | 555,600 |
| May 19, 2026 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | - | 490,500 |
| May 18, 2026 | 1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | - | 308,900 |
| May 13, 2026 | 1,350.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | - | 593,000 |
| May 12, 2026 | 1,350.00 | 1,365.00 | 1,325.00 | 1,350.00 | 1,350.00 | - | 721,200 |
| May 11, 2026 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 249,800 |
| May 8, 2026 | 1,350.00 | 1,375.00 | 1,330.00 | 1,350.00 | 1,350.00 | - | 303,300 |
| May 7, 2026 | 1,355.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | - | 383,600 |
| May 6, 2026 | 1,460.00 | 1,460.00 | 1,330.00 | 1,350.00 | 1,350.00 | -8.16% | 509,900 |
| May 5, 2026 | 1,350.00 | 1,515.00 | 1,335.00 | 1,470.00 | 1,470.00 | 8.09% | 316,000 |
| May 4, 2026 | 1,350.00 | 1,360.00 | 1,250.00 | 1,360.00 | 1,360.00 | 0.74% | 783,400 |
| Apr 30, 2026 | 1,350.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1,350.00 | - | 435,100 |
| Apr 29, 2026 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 521,000 |
| Apr 28, 2026 | 1,235.00 | 1,475.00 | 1,155.00 | 1,350.00 | 1,350.00 | 12.03% | 407,900 |
| Apr 27, 2026 | 1,260.00 | 1,495.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.42% | 223,400 |
| Apr 24, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | - | 127,500 |
| Apr 23, 2026 | 1,240.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -5.51% | 226,700 |
| Apr 22, 2026 | 1,255.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | -0.39% | 120,900 |
| Apr 21, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.92% | 8,600 |
| Apr 20, 2026 | 1,330.00 | 1,330.00 | 1,255.00 | 1,300.00 | 1,300.00 | -2.26% | 268,600 |
| Apr 17, 2026 | 1,330.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,330.00 | - | 3,507,300 |
| Apr 16, 2026 | 1,330.00 | 1,380.00 | 1,315.00 | 1,330.00 | 1,330.00 | -1.48% | 73,700 |
| Apr 15, 2026 | 1,330.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,350.00 | 1.50% | 57,800 |
| Apr 14, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 57,200 |
| Apr 13, 2026 | 1,330.00 | 1,380.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.37% | 415,000 |
| Apr 10, 2026 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | 0.38% | 55,400 |
| Apr 9, 2026 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | - | 108,800 |
| Apr 8, 2026 | 1,330.00 | 1,370.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.38% | 181,500 |
| Apr 7, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.38% | 278,200 |
| Apr 6, 2026 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 66,900 |
| Apr 2, 2026 | 1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.37% | 3,500 |
| Apr 1, 2026 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | 0.38% | 5,500 |
| Mar 31, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 51,100 |
| Mar 30, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 55,500 |
| Mar 27, 2026 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 23,600 |
| Mar 26, 2026 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 216,800 |
| Mar 25, 2026 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,340.00 | - | 255,700 |
| Mar 17, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 13,400 |
| Mar 16, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | - | 145,100 |
| Mar 13, 2026 | 1,350.00 | 1,440.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 33,200 |
| Mar 12, 2026 | 1,340.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 25,500 |
| Mar 11, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 26,500 |
| Mar 10, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 70,400 |