Skip to main content
logo
PT Cahaya Aero Services Tbk. (IDX:CASS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,980.00
+500.00 (20.16%)
Oct 28, 2025, 4:12 PM WIB

IDX:CASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252,760.003,100.002,560.002,980.002,980.0020.16%1,649,400
Oct 27, 20252,450.002,550.002,430.002,480.002,480.002.06%55,500
Oct 24, 20252,350.002,490.002,350.002,430.002,430.003.85%158,700
Oct 23, 20252,380.002,400.002,320.002,340.002,340.00-146,600
Oct 22, 20252,330.002,410.002,330.002,340.002,340.000.43%69,300
Oct 21, 20252,360.002,400.002,300.002,330.002,330.003.10%25,000
Oct 20, 20252,250.002,400.002,210.002,260.002,260.000.44%142,400
Oct 17, 20252,350.002,400.002,210.002,250.002,250.00-5.46%261,600
Oct 16, 20252,330.002,430.002,320.002,380.002,380.00-2.06%13,000
Oct 15, 20252,450.002,540.002,300.002,430.002,430.00-0.41%28,800
Oct 14, 20252,330.002,500.002,290.002,440.002,440.004.72%139,500
Oct 13, 20252,410.002,410.002,280.002,330.002,330.00-3.32%62,200
Oct 10, 20252,400.002,420.002,260.002,410.002,410.000.42%119,600
Oct 9, 20252,430.002,430.002,380.002,400.002,400.00-65,200
Oct 8, 20252,440.002,440.002,380.002,400.002,400.00-1.23%29,500
Oct 7, 20252,480.002,500.002,430.002,430.002,430.00-2.41%38,200
Oct 6, 20252,500.002,540.002,400.002,490.002,490.00-0.80%22,300
Oct 3, 20252,560.002,630.002,500.002,510.002,510.00-3.09%39,000
Oct 2, 20252,600.002,600.002,550.002,590.002,590.00-0.38%15,600
Oct 1, 20252,600.002,690.002,560.002,600.002,600.000.39%26,400
Sep 30, 20252,500.002,970.002,500.002,590.002,590.002.37%286,200
Sep 29, 20252,560.002,560.002,510.002,530.002,530.00-1.17%78,800
Sep 26, 20252,550.002,580.002,490.002,560.002,560.000.39%72,900
Sep 25, 20252,580.002,650.002,490.002,550.002,550.00-1.16%92,400
Sep 24, 20252,610.002,610.002,500.002,580.002,580.00-0.77%32,800
Sep 23, 20252,670.002,670.002,580.002,600.002,600.00-1.89%26,600
Sep 22, 20252,670.002,670.002,570.002,650.002,650.00-0.75%26,600
Sep 19, 20252,620.002,700.002,610.002,670.002,670.001.91%7,100
Sep 18, 20252,590.002,880.002,560.002,620.002,620.000.77%49,200
Sep 17, 20252,640.002,640.002,580.002,600.002,600.00-1.52%12,600
Sep 16, 20252,640.002,660.002,630.002,640.002,640.00-19,500
Sep 15, 20252,650.002,700.002,640.002,640.002,640.00-0.75%15,400
Sep 12, 20252,570.002,670.002,570.002,660.002,660.003.50%121,400
Sep 11, 20252,600.002,600.002,570.002,570.002,570.00-20,500
Sep 10, 20252,490.002,610.002,490.002,570.002,570.003.21%57,100
Sep 9, 20252,490.002,580.002,480.002,490.002,490.00-2.73%279,400
Sep 8, 20252,580.002,620.002,560.002,560.002,560.00-0.78%75,500
Sep 4, 20252,650.002,690.002,570.002,580.002,580.00-2.64%116,600
Sep 3, 20252,620.002,720.002,600.002,650.002,650.001.53%122,300
Sep 2, 20252,600.002,700.002,600.002,610.002,610.000.38%53,300
Sep 1, 20252,650.002,660.002,490.002,600.002,600.00-3.35%121,800
Aug 29, 20252,630.002,740.002,530.002,690.002,690.00-54,800
Aug 28, 20252,750.002,750.002,620.002,690.002,690.00-1.10%75,100
Aug 27, 20252,660.002,750.002,620.002,720.002,720.001.12%133,700
Aug 26, 20252,640.002,700.002,640.002,690.002,690.001.89%125,900
Aug 25, 20252,600.003,000.002,430.002,640.002,640.00-0.75%115,200
Aug 22, 20252,290.002,840.002,240.002,660.002,660.0016.67%427,100
Aug 21, 20252,290.002,390.002,260.002,280.002,280.00-0.44%16,800
Aug 20, 20252,320.002,320.002,250.002,290.002,290.003.62%28,600
Aug 19, 20252,300.002,310.002,200.002,210.002,210.00-3.91%338,500