PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia · Delayed Price · Currency is IDR 1,915.00
+30.00 (1.59%)
Jun 24, 2026, 11:55 AM WIB
IDX:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,885.00 | 1,885.00 | 1,700.00 | 1,840.00 | - | -2.39% | 111,200 |
| 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 |
| 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 |