Skip to main content
logo
PT Cahaya Aero Services Tbk. (IDX:CASS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,690.00
-30.00 (-1.10%)
Aug 28, 2025, 3:49 PM WIB

IDX:CASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 20252,350.002,400.002,300.002,300.002,300.00-0.86%386,000
Aug 14, 20252,380.002,430.002,320.002,320.002,320.00-0.43%321,700
Aug 13, 20252,360.002,400.002,250.002,330.002,330.00-1.27%50,800
Aug 12, 20252,330.002,410.002,250.002,360.002,360.001.29%26,300
Aug 11, 20252,250.002,600.002,250.002,330.002,330.005.91%443,600
Aug 8, 20252,200.002,310.002,200.002,200.002,200.00-145,500
Aug 7, 20252,250.002,360.002,150.002,200.002,200.00-126,400
Aug 6, 20252,090.002,500.002,050.002,200.002,200.004.76%180,100
Aug 5, 20252,180.002,180.002,050.002,100.002,100.00-3.67%116,400
Aug 4, 20252,170.002,190.002,150.002,180.002,180.000.46%54,400
Aug 1, 20252,140.002,190.002,140.002,170.002,170.000.93%212,600
Jul 31, 20252,170.002,180.002,140.002,150.002,150.00-0.92%46,300
Jul 30, 20252,200.002,200.002,130.002,170.002,170.00-0.46%73,500
Jul 29, 20252,140.002,190.002,140.002,180.002,180.001.87%14,500
Jul 28, 20252,190.002,190.002,130.002,140.002,140.000.47%118,600
Jul 25, 20252,140.002,180.002,130.002,130.002,130.00-0.47%30,500
Jul 24, 20252,130.002,160.002,130.002,140.002,140.000.47%12,600
Jul 23, 20252,130.002,150.002,110.002,130.002,130.000.47%1,047,700
Jul 22, 20252,080.002,130.002,080.002,120.002,120.003.92%1,118,600
Jul 21, 20252,130.002,130.002,030.002,040.002,040.00-2.86%79,800
Jul 18, 20252,050.002,150.002,030.002,100.002,100.002.94%63,000
Jul 17, 20252,040.002,100.002,030.002,040.002,040.00-106,000
Jul 16, 20252,100.002,100.002,040.002,040.002,040.00-2.86%13,900
Jul 15, 20252,080.002,150.002,030.002,100.002,100.00-0.47%211,000
Jul 14, 20252,130.002,130.002,080.002,110.002,110.00-0.94%10,000
Jul 11, 20252,070.002,200.002,070.002,130.002,130.002.40%15,900
Jul 10, 20252,060.002,200.002,050.002,080.002,080.000.97%127,700
Jul 9, 20252,080.002,080.002,040.002,060.002,060.00-3.74%31,900
Jul 8, 20252,060.002,140.002,040.002,140.002,140.003.88%41,500
Jul 7, 20251,985.002,100.001,985.002,060.002,060.003.52%135,100
Jul 4, 20252,000.002,000.001,990.001,990.001,990.00-0.25%15,200
Jul 3, 20252,000.002,000.001,990.001,995.001,995.001.53%9,700
Jul 2, 20251,965.001,990.001,965.001,965.001,965.000.26%45,600
Jul 1, 20251,970.002,000.001,960.001,960.001,960.00-0.51%41,000
Jun 30, 20251,965.001,990.001,960.001,970.001,970.000.25%238,600
Jun 26, 20251,985.002,020.001,960.001,965.001,965.00-0.25%394,500
Jun 25, 20251,980.001,985.001,970.001,970.001,970.00-0.51%90,200
Jun 24, 20252,060.002,060.001,960.001,980.001,980.00-2.46%109,200
Jun 23, 20252,110.002,110.002,020.002,030.002,030.00-3.33%54,500
Jun 20, 20252,090.002,190.002,080.002,100.002,100.000.96%44,300
Jun 19, 20252,160.002,200.002,070.002,080.002,080.00-3.70%21,200
Jun 18, 20252,160.002,350.002,070.002,160.002,160.000.47%332,600