PT Cahaya Aero Services Tbk (IDX:CASS)
Indonesia · Delayed Price · Currency is IDR 1,830.00
+20.00 (1.10%)
Oct 30, 2026, 3:41 PM WIB
IDX:CASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,810.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | 1.10% | 489,900 |
| Oct 29, 2026 | 1,810.00 | 1,825.00 | 1,765.00 | 1,810.00 | 1,810.00 | 0.56% | 27,100 |
| Oct 28, 2026 | 1,780.00 | 1,835.00 | 1,780.00 | 1,800.00 | 1,800.00 | 2.56% | 14,700 |
| Oct 27, 2026 | 1,765.00 | 1,775.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.28% | 159,900 |
| Oct 26, 2026 | 1,830.00 | 1,830.00 | 1,755.00 | 1,760.00 | 1,760.00 | -3.30% | 167,400 |
| Oct 23, 2026 | 1,830.00 | 1,830.00 | 1,820.00 | 1,820.00 | 1,820.00 | 4.30% | 1,000 |
| Oct 22, 2026 | 1,755.00 | 1,840.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.58% | 105,600 |
| Oct 21, 2026 | 1,715.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,735.00 | 1.17% | 4,200 |
| Oct 20, 2026 | 1,745.00 | 1,800.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.00% | 279,800 |
| Oct 19, 2026 | 1,750.00 | 1,850.00 | 1,665.00 | 1,750.00 | 1,750.00 | 2.04% | 147,600 |
| Oct 16, 2026 | 1,790.00 | 1,790.00 | 1,700.00 | 1,715.00 | 1,715.00 | -4.19% | 147,000 |
| Oct 15, 2026 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 174,200 |
| Oct 14, 2026 | 1,830.00 | 1,830.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.37% | 25,400 |
| Oct 13, 2026 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.82% | 1,100 |
| Oct 12, 2026 | 1,850.00 | 1,850.00 | 1,835.00 | 1,840.00 | 1,840.00 | -0.27% | 27,500 |
| 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 |