PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia · Delayed Price · Currency is IDR 1,350.00
-120.00 (-8.16%)
May 6, 2026, 4:05 PM WIB
IDX:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 517,300 |
| 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 |
| Mar 9, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.74% | 307,200 |
| Mar 6, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 600 |
| Mar 5, 2026 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 73,400 |
| Mar 4, 2026 | 1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.82% | 168,700 |
| Mar 3, 2026 | 1,350.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,375.00 | 1.48% | 261,100 |
| Mar 2, 2026 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.09% | 503,700 |
| Feb 27, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | - | 391,800 |
| Feb 26, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.36% | 179,500 |
| Feb 25, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | -2.48% | 323,900 |
| Feb 24, 2026 | 1,385.00 | 1,410.00 | 1,340.00 | 1,410.00 | 1,410.00 | 1.81% | 1,775,700 |
| Feb 23, 2026 | 1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.77% | 110,100 |
| Feb 20, 2026 | 1,370.00 | 1,590.00 | 1,340.00 | 1,410.00 | 1,410.00 | 1.08% | 215,000 |
| Feb 19, 2026 | 1,390.00 | 1,395.00 | 1,350.00 | 1,395.00 | 1,395.00 | - | 160,000 |
| Feb 18, 2026 | 1,370.00 | 1,410.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1.82% | 631,600 |
| Feb 13, 2026 | 1,380.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 147,500 |