PT Cahaya Aero Services Tbk (IDX:CASS)
Indonesia · Delayed Price · Currency is IDR 1,760.00
+25.00 (1.44%)
Jun 5, 2026, 4:14 PM WIB
IDX:CASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,730.00 | 1,800.00 | 1,710.00 | 1,760.00 | 1,760.00 | 1.44% | 63,500 |
| Jun 4, 2026 | 1,730.00 | 1,755.00 | 1,695.00 | 1,735.00 | 1,735.00 | 0.29% | 134,400 |
| Jun 3, 2026 | 1,780.00 | 1,840.00 | 1,730.00 | 1,730.00 | 1,730.00 | -2.81% | 220,100 |
| Jun 2, 2026 | 1,760.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,780.00 | 1.14% | 16,600 |
| May 29, 2026 | 1,755.00 | 1,765.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.68% | 16,300 |
| May 26, 2026 | 1,795.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,790.00 | 1.70% | 103,800 |
| May 25, 2026 | 1,765.00 | 1,815.00 | 1,730.00 | 1,760.00 | 1,760.00 | -0.28% | 117,300 |
| May 22, 2026 | 1,830.00 | 1,830.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.84% | 43,700 |
| May 21, 2026 | 1,755.00 | 1,830.00 | 1,730.00 | 1,780.00 | 1,780.00 | 1.42% | 253,900 |
| May 20, 2026 | 1,845.00 | 1,845.00 | 1,735.00 | 1,755.00 | 1,755.00 | -4.36% | 162,300 |
| May 19, 2026 | 1,760.00 | 1,845.00 | 1,750.00 | 1,835.00 | 1,835.00 | 2.80% | 405,400 |
| May 18, 2026 | 1,785.00 | 1,785.00 | 1,730.00 | 1,785.00 | 1,785.00 | - | 207,100 |
| May 13, 2026 | 1,790.00 | 1,900.00 | 1,775.00 | 1,785.00 | 1,785.00 | -0.28% | 369,100 |
| May 12, 2026 | 1,830.00 | 1,880.00 | 1,780.00 | 1,790.00 | 1,790.00 | - | 338,200 |
| May 11, 2026 | 1,875.00 | 1,880.00 | 1,770.00 | 1,790.00 | 1,790.00 | -4.53% | 221,500 |
| May 8, 2026 | 1,940.00 | 1,940.00 | 1,850.00 | 1,875.00 | 1,875.00 | -1.83% | 71,700 |
| May 7, 2026 | 2,000.00 | 2,080.00 | 1,905.00 | 1,910.00 | 1,910.00 | 1.87% | 53,200 |
| May 6, 2026 | 1,875.00 | 2,340.00 | 1,870.00 | 1,875.00 | 1,875.00 | - | 397,200 |
| May 5, 2026 | 1,820.00 | 1,955.00 | 1,820.00 | 1,875.00 | 1,875.00 | 3.02% | 1,113,700 |
| May 4, 2026 | 1,825.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.83% | 292,600 |
| Apr 30, 2026 | 1,825.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | -1.10% | 213,600 |
| Apr 29, 2026 | 1,810.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,825.00 | - | 835,500 |
| Apr 28, 2026 | 1,825.00 | 1,860.00 | 1,820.00 | 1,825.00 | 1,825.00 | - | 1,754,100 |
| Apr 27, 2026 | 1,755.00 | 1,845.00 | 1,755.00 | 1,825.00 | 1,825.00 | 3.40% | 389,400 |
| Apr 24, 2026 | 1,800.00 | 1,855.00 | 1,760.00 | 1,765.00 | 1,765.00 | -3.29% | 731,200 |
| Apr 23, 2026 | 1,875.00 | 1,885.00 | 1,805.00 | 1,825.00 | 1,825.00 | -1.35% | 62,000 |
| Apr 22, 2026 | 1,855.00 | 1,885.00 | 1,825.00 | 1,850.00 | 1,850.00 | 1.09% | 314,300 |
| Apr 21, 2026 | 1,840.00 | 1,855.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.55% | 460,300 |
| Apr 20, 2026 | 1,845.00 | 1,855.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1.11% | 101,600 |
| Apr 17, 2026 | 1,870.00 | 1,870.00 | 1,790.00 | 1,800.00 | 1,800.00 | -2.17% | 378,500 |
| Apr 16, 2026 | 1,870.00 | 1,950.00 | 1,775.00 | 1,840.00 | 1,840.00 | -1.60% | 424,700 |
| Apr 15, 2026 | 1,805.00 | 1,880.00 | 1,805.00 | 1,870.00 | 1,870.00 | 3.60% | 143,900 |
| Apr 14, 2026 | 1,835.00 | 1,835.00 | 1,750.00 | 1,805.00 | 1,805.00 | -1.63% | 352,100 |
| Apr 13, 2026 | 1,910.00 | 1,910.00 | 1,805.00 | 1,835.00 | 1,835.00 | -3.93% | 447,700 |
| Apr 10, 2026 | 1,735.00 | 1,915.00 | 1,730.00 | 1,910.00 | 1,910.00 | 10.09% | 175,400 |
| Apr 9, 2026 | 1,760.00 | 1,760.00 | 1,715.00 | 1,735.00 | 1,735.00 | -1.42% | 1,339,700 |
| Apr 8, 2026 | 1,760.00 | 1,805.00 | 1,705.00 | 1,760.00 | 1,760.00 | 0.28% | 1,094,000 |
| Apr 7, 2026 | 1,765.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.57% | 494,100 |
| Apr 6, 2026 | 1,800.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,765.00 | -1.94% | 330,700 |
| Apr 2, 2026 | 1,845.00 | 1,855.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.44% | 345,000 |
| Apr 1, 2026 | 1,800.00 | 1,870.00 | 1,800.00 | 1,845.00 | 1,845.00 | 3.07% | 967,600 |
| Mar 31, 2026 | 1,835.00 | 1,835.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.83% | 797,700 |
| Mar 30, 2026 | 1,845.00 | 1,865.00 | 1,795.00 | 1,805.00 | 1,805.00 | -1.90% | 306,600 |
| Mar 27, 2026 | 1,850.00 | 1,900.00 | 1,810.00 | 1,840.00 | 1,840.00 | -3.41% | 752,000 |
| Mar 26, 2026 | 1,930.00 | 1,940.00 | 1,900.00 | 1,905.00 | 1,905.00 | -1.30% | 1,086,100 |
| Mar 25, 2026 | 1,930.00 | 1,930.00 | 1,905.00 | 1,930.00 | 1,930.00 | - | 847,800 |
| Mar 17, 2026 | 1,885.00 | 1,970.00 | 1,860.00 | 1,930.00 | 1,930.00 | 2.39% | 470,500 |
| Mar 16, 2026 | 1,995.00 | 1,995.00 | 1,855.00 | 1,885.00 | 1,885.00 | -5.51% | 2,051,600 |
| Mar 13, 2026 | 2,050.00 | 2,140.00 | 1,995.00 | 1,995.00 | 1,995.00 | -2.68% | 580,800 |
| Mar 12, 2026 | 2,080.00 | 2,250.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1.99% | 339,700 |