Skip to main content
logo
PT Cahaya Aero Services Tbk. (IDX:CASS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,380.00
+40.00 (1.71%)
Feb 9, 2026, 4:08 PM WIB

IDX:CASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20262,350.002,400.002,350.002,380.002,380.001.71%352,300
Feb 6, 20262,340.002,460.002,330.002,340.002,340.00-136,800
Feb 5, 20262,370.002,400.002,340.002,340.002,340.00-1.27%222,000
Feb 4, 20262,400.002,430.002,260.002,370.002,370.00-7.06%325,300
Feb 3, 20262,450.002,550.002,430.002,550.002,550.004.51%203,000
Feb 2, 20262,350.002,460.002,340.002,440.002,440.003.83%158,400
Jan 30, 20262,240.002,360.002,240.002,350.002,350.004.91%285,800
Jan 29, 20262,400.002,400.002,160.002,240.002,240.00-5.08%975,000
Jan 28, 20262,350.002,400.002,280.002,360.002,360.002.61%575,900
Jan 27, 20262,310.002,320.002,290.002,300.002,300.000.44%167,800
Jan 26, 20262,260.002,340.002,260.002,290.002,290.001.33%234,600
Jan 23, 20262,350.002,350.002,260.002,260.002,260.00-3.83%295,800
Jan 22, 20262,260.002,400.002,260.002,350.002,350.004.44%84,200
Jan 21, 20262,260.002,400.002,250.002,250.002,250.00-372,200
Jan 20, 20262,290.002,290.002,250.002,250.002,250.00-2.17%688,900
Jan 19, 20262,310.002,310.002,280.002,300.002,300.00-0.43%879,000
Jan 15, 20262,360.002,360.002,310.002,310.002,310.00-1.70%452,700
Jan 14, 20262,370.002,400.002,350.002,350.002,350.00-0.84%274,900
Jan 13, 20262,440.002,440.002,370.002,370.002,370.00-2.07%372,800
Jan 12, 20262,410.002,500.002,400.002,420.002,420.000.41%138,200
Jan 9, 20262,520.002,520.002,410.002,410.002,410.00-1.63%121,800
Jan 8, 20262,560.002,560.002,420.002,450.002,450.00-2.78%67,100
Jan 7, 20262,590.002,650.002,510.002,520.002,520.00-3.08%257,700
Jan 6, 20262,430.002,630.002,430.002,600.002,600.007.00%105,600
Jan 5, 20262,530.002,530.002,430.002,430.002,430.00-3.95%175,500
Jan 2, 20262,560.002,630.002,530.002,530.002,530.00-1.17%80,100
Dec 30, 20252,570.002,630.002,520.002,560.002,560.001.19%132,000
Dec 29, 20252,620.002,640.002,530.002,530.002,530.00-3.44%82,500
Dec 24, 20252,550.002,650.002,540.002,620.002,620.000.77%164,000
Dec 23, 20252,650.002,650.002,550.002,600.002,600.00-1.89%24,200
Dec 22, 20252,430.002,700.002,420.002,650.002,650.009.05%164,600
Dec 19, 20252,500.002,500.002,430.002,430.002,430.00-2.41%243,100
Dec 18, 20252,650.002,670.002,470.002,490.002,490.00-4.23%930,300
Dec 17, 20252,850.002,870.002,520.002,600.002,600.00-3.70%401,700
Dec 16, 20252,850.002,850.002,700.002,700.002,700.00-5.59%162,600
Dec 15, 20252,870.002,870.002,750.002,860.002,860.00-0.35%23,200
Dec 12, 20252,840.002,890.002,790.002,870.002,870.000.70%53,000
Dec 11, 20252,820.002,880.002,800.002,850.002,850.001.42%7,400
Dec 10, 20252,840.002,890.002,810.002,810.002,810.00-3.10%70,300
Dec 9, 20252,850.002,950.002,840.002,900.002,900.001.75%121,400
Dec 8, 20252,900.002,900.002,810.002,850.002,850.00-1.72%35,500
Dec 5, 20252,880.002,900.002,810.002,900.002,900.002.84%84,500
Dec 4, 20252,870.002,870.002,820.002,820.002,820.00-1.74%23,200
Dec 3, 20252,940.002,940.002,870.002,870.002,870.00-8,800
Dec 2, 20252,880.002,880.002,830.002,870.002,870.000.70%7,400
Dec 1, 20252,880.002,900.002,840.002,850.002,850.00-1.04%57,600
Nov 28, 20252,840.002,900.002,840.002,880.002,880.001.41%64,600
Nov 27, 20252,830.002,970.002,830.002,840.002,840.000.35%172,300
Nov 26, 20252,900.002,900.002,810.002,830.002,830.00-1.39%33,800
Nov 25, 20252,880.002,890.002,810.002,870.002,870.00-0.35%90,800