Skip to main content
logo
PT Cahaya Aero Services Tbk. (IDX:CASS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,560.00
+30.00 (1.19%)
At close: Dec 30, 2025

IDX:CASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 20252,850.002,890.002,840.002,880.002,880.001.05%34,900
Nov 21, 20252,890.003,000.002,800.002,850.002,850.001.79%86,100
Nov 20, 20252,800.002,940.002,770.002,800.002,800.000.36%47,800
Nov 19, 20252,790.002,840.002,790.002,790.002,790.00-30,000
Nov 18, 20252,770.002,800.002,770.002,790.002,790.00-109,100
Nov 17, 20252,790.002,820.002,700.002,790.002,790.00-96,600
Nov 14, 20252,750.002,890.002,730.002,790.002,790.00-0.36%232,800
Nov 13, 20252,740.002,840.002,720.002,800.002,800.001.82%45,900
Nov 12, 20252,790.002,890.002,750.002,750.002,750.00-1.43%45,200
Nov 11, 20252,890.002,890.002,790.002,790.002,790.00-3.46%66,400
Nov 10, 20252,830.002,890.002,790.002,890.002,890.002.12%483,200
Nov 7, 20252,750.003,170.002,610.002,830.002,830.002.91%150,500
Nov 6, 20252,820.002,830.002,660.002,750.002,750.00-2.83%123,400
Nov 5, 20252,830.002,830.002,780.002,830.002,830.00-31,800
Nov 4, 20252,820.002,840.002,740.002,830.002,830.000.35%150,100
Nov 3, 20252,760.002,840.002,740.002,820.002,820.002.55%137,300
Oct 31, 20252,790.002,840.002,650.002,750.002,750.00-1.43%127,600
Oct 30, 20252,800.002,810.002,700.002,790.002,790.00-221,200
Oct 29, 20252,980.003,000.002,760.002,790.002,790.00-6.38%699,400
Oct 28, 20252,760.003,100.002,560.002,980.002,980.0020.16%1,531,000
Oct 27, 20252,450.002,550.002,430.002,480.002,480.002.06%54,000
Oct 24, 20252,350.002,490.002,350.002,430.002,430.003.85%158,700
Oct 23, 20252,380.002,400.002,320.002,340.002,340.00-143,900
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%17,700
Oct 20, 20252,250.002,400.002,210.002,260.002,260.000.44%142,400