PT Cahaya Aero Services Tbk (IDX:CASS)
Indonesia · Delayed Price · Currency is IDR 1,860.00
+15.00 (0.81%)
Sep 2, 2026, 11:23 AM WIB
IDX:CASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,850.00 | 1,880.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.86% | 212,800 |
| Aug 31, 2026 | 1,860.00 | 1,885.00 | 1,840.00 | 1,880.00 | 1,880.00 | 1.08% | 290,500 |
| Aug 28, 2026 | 1,870.00 | 1,895.00 | 1,855.00 | 1,860.00 | 1,860.00 | -0.27% | 265,700 |
| Aug 27, 2026 | 1,875.00 | 1,895.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.27% | 20,500 |
| Aug 26, 2026 | 1,870.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.53% | 82,900 |
| Aug 24, 2026 | 1,850.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 0.54% | 64,900 |
| Aug 21, 2026 | 1,845.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 0.81% | 346,200 |
| Aug 20, 2026 | 1,850.00 | 1,875.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.27% | 72,400 |
| Aug 19, 2026 | 1,875.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.33% | 23,700 |
| Aug 18, 2026 | 1,900.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,875.00 | -0.79% | 328,100 |
| Aug 14, 2026 | 1,890.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 70,200 |
| Aug 13, 2026 | 1,900.00 | 1,900.00 | 1,840.00 | 1,890.00 | 1,890.00 | -0.53% | 218,500 |
| Aug 12, 2026 | 1,900.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | - | 341,600 |
| Aug 11, 2026 | 1,950.00 | 1,950.00 | 1,880.00 | 1,900.00 | 1,900.00 | -1.30% | 2,160,600 |
| Aug 10, 2026 | 1,905.00 | 1,935.00 | 1,905.00 | 1,925.00 | 1,925.00 | 1.32% | 22,800 |
| Aug 7, 2026 | 1,870.00 | 1,950.00 | 1,870.00 | 1,900.00 | 1,900.00 | - | 1,347,000 |
| Aug 6, 2026 | 1,980.00 | 1,980.00 | 1,875.00 | 1,900.00 | 1,900.00 | - | 1,344,400 |
| Aug 5, 2026 | 1,985.00 | 1,985.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.26% | 682,400 |
| Aug 4, 2026 | 1,930.00 | 1,945.00 | 1,895.00 | 1,895.00 | 1,895.00 | -1.81% | 891,800 |
| Aug 3, 2026 | 1,900.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.58% | 1,053,700 |
| Jul 31, 2026 | 1,895.00 | 1,985.00 | 1,895.00 | 1,900.00 | 1,900.00 | 0.53% | 280,400 |
| Jul 30, 2026 | 1,890.00 | 1,905.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 4,700 |
| Jul 29, 2026 | 1,865.00 | 1,890.00 | 1,850.00 | 1,890.00 | 1,890.00 | 1.34% | 4,600 |
| Jul 28, 2026 | 1,850.00 | 2,000.00 | 1,850.00 | 1,865.00 | 1,865.00 | 0.81% | 14,200 |
| Jul 27, 2026 | 1,870.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.80% | 160,600 |
| Jul 24, 2026 | 1,860.00 | 1,865.00 | 1,840.00 | 1,865.00 | 1,865.00 | -0.27% | 231,900 |
| Jul 23, 2026 | 1,855.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,870.00 | 0.81% | 387,200 |
| Jul 22, 2026 | 1,860.00 | 1,860.00 | 1,850.00 | 1,855.00 | 1,855.00 | - | 722,300 |
| Jul 21, 2026 | 1,870.00 | 1,870.00 | 1,850.00 | 1,855.00 | 1,855.00 | 0.27% | 747,900 |
| Jul 20, 2026 | 1,850.00 | 1,890.00 | 1,815.00 | 1,850.00 | 1,850.00 | - | 939,200 |
| Jul 17, 2026 | 1,850.00 | 1,885.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 616,200 |
| Jul 16, 2026 | 1,850.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,850.00 | -1.07% | 1,051,700 |
| Jul 15, 2026 | 1,895.00 | 1,895.00 | 1,850.00 | 1,870.00 | 1,870.00 | -1.06% | 6,200 |
| Jul 14, 2026 | 1,855.00 | 1,910.00 | 1,830.00 | 1,890.00 | 1,890.00 | 2.16% | 14,500 |
| Jul 13, 2026 | 1,835.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,850.00 | 0.82% | 160,800 |
| Jul 10, 2026 | 1,830.00 | 1,890.00 | 1,825.00 | 1,835.00 | 1,835.00 | 0.27% | 662,400 |
| Jul 9, 2026 | 1,830.00 | 1,910.00 | 1,825.00 | 1,830.00 | 1,830.00 | - | 204,300 |
| Jul 8, 2026 | 1,850.00 | 1,910.00 | 1,825.00 | 1,830.00 | 1,830.00 | - | 249,100 |
| Jul 7, 2026 | 1,850.00 | 1,950.00 | 1,800.00 | 1,830.00 | 1,830.00 | -1.08% | 755,300 |
| Jul 6, 2026 | 1,895.00 | 1,930.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.54% | 354,100 |
| Jul 3, 2026 | 1,810.00 | 1,950.00 | 1,805.00 | 1,840.00 | 1,840.00 | 1.66% | 24,800 |
| Jul 2, 2026 | 1,855.00 | 1,855.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.36% | 6,800 |
| Jul 1, 2026 | 1,870.00 | 1,870.00 | 1,780.00 | 1,835.00 | 1,835.00 | -1.87% | 667,500 |
| Jun 30, 2026 | 1,800.00 | 1,870.00 | 1,780.00 | 1,870.00 | 1,870.00 | 2.19% | 671,100 |
| Jun 29, 2026 | 1,805.00 | 1,940.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1.67% | 421,200 |
| Jun 26, 2026 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 2,800 |
| Jun 25, 2026 | 1,770.00 | 1,810.00 | 1,765.00 | 1,810.00 | 1,810.00 | 2.26% | 111,400 |
| Jun 24, 2026 | 1,850.00 | 1,850.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1.43% | 484,100 |
| Jun 23, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,745.00 | 1,745.00 | -3.06% | 2,800 |
| Jun 22, 2026 | 1,815.00 | 1,840.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1.12% | 57,100 |