PT Cahaya Aero Services Tbk (IDX:CASS)
Indonesia · Delayed Price · Currency is IDR 1,840.00
-5.00 (-0.27%)
Oct 12, 2026, 4:00 PM WIB
IDX:CASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,850.00 | 1,850.00 | 1,835.00 | 1,840.00 | 1,840.00 | -0.27% | 34,800 |
| Oct 9, 2026 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.54% | 187,700 |
| Oct 8, 2026 | 1,810.00 | 1,855.00 | 1,810.00 | 1,855.00 | 1,855.00 | 2.49% | 300 |
| Oct 7, 2026 | 1,860.00 | 1,860.00 | 1,780.00 | 1,810.00 | 1,810.00 | -2.69% | 549,300 |
| Oct 6, 2026 | 1,850.00 | 1,875.00 | 1,850.00 | 1,860.00 | 1,860.00 | 2.20% | 15,500 |
| Oct 5, 2026 | 1,805.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,820.00 | - | 60,900 |
| Oct 2, 2026 | 1,825.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,820.00 | 1.11% | 21,800 |
| Oct 1, 2026 | 1,800.00 | 1,825.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 160,900 |
| Sep 30, 2026 | 1,840.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.91% | 428,200 |
| Sep 29, 2026 | 1,790.00 | 1,850.00 | 1,765.00 | 1,835.00 | 1,835.00 | 3.09% | 305,500 |
| Sep 28, 2026 | 1,825.00 | 1,825.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.47% | 406,400 |
| Sep 25, 2026 | 1,840.00 | 1,840.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.82% | 164,700 |
| Sep 24, 2026 | 1,850.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,840.00 | -0.54% | 52,600 |
| Sep 23, 2026 | 1,860.00 | 1,860.00 | 1,835.00 | 1,850.00 | 1,850.00 | 0.82% | 20,700 |
| Sep 22, 2026 | 1,875.00 | 1,875.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.27% | 134,900 |
| Sep 21, 2026 | 1,860.00 | 1,860.00 | 1,830.00 | 1,840.00 | 1,840.00 | 0.27% | 78,200 |
| Sep 18, 2026 | 1,860.00 | 1,860.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.81% | 36,800 |
| Sep 17, 2026 | 1,865.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.80% | 78,200 |
| Sep 16, 2026 | 1,835.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,865.00 | 1.63% | 95,500 |
| Sep 15, 2026 | 1,850.00 | 1,850.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.81% | 115,700 |
| Sep 14, 2026 | 1,870.00 | 1,880.00 | 1,835.00 | 1,850.00 | 1,850.00 | -0.80% | 22,900 |
| Sep 11, 2026 | 1,820.00 | 1,865.00 | 1,810.00 | 1,865.00 | 1,865.00 | 2.47% | 60,300 |
| Sep 10, 2026 | 1,830.00 | 1,875.00 | 1,800.00 | 1,820.00 | 1,820.00 | -0.55% | 161,400 |
| Sep 9, 2026 | 1,825.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 0.27% | 289,800 |
| Sep 8, 2026 | 1,820.00 | 1,885.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.54% | 607,400 |
| Sep 7, 2026 | 1,845.00 | 1,845.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.27% | 499,500 |
| Sep 4, 2026 | 1,875.00 | 1,875.00 | 1,835.00 | 1,840.00 | 1,840.00 | -0.54% | 488,700 |
| Sep 3, 2026 | 1,860.00 | 1,880.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.54% | 828,100 |
| Sep 2, 2026 | 1,845.00 | 1,860.00 | 1,845.00 | 1,860.00 | 1,860.00 | 0.81% | 7,300 |
| 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 |