PT Cahaya Aero Services Tbk (IDX:CASS)
Indonesia · Delayed Price · Currency is IDR 1,800.00
-40.00 (-2.17%)
Apr 17, 2026, 4:00 PM WIB
IDX:CASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 2,190.00 | 2,550.00 | 2,010.00 | 2,010.00 | 2,010.00 | -8.22% | 590,800 |
| Mar 10, 2026 | 2,200.00 | 2,300.00 | 2,180.00 | 2,190.00 | 2,190.00 | -0.90% | 355,400 |
| Mar 9, 2026 | 2,310.00 | 2,480.00 | 2,210.00 | 2,210.00 | 2,210.00 | -7.53% | 585,000 |
| Mar 6, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,390.00 | 2,390.00 | 0.42% | 4,600 |
| Mar 5, 2026 | 2,290.00 | 2,400.00 | 2,290.00 | 2,380.00 | 2,380.00 | 3.93% | 17,000 |
| Mar 4, 2026 | 2,310.00 | 2,390.00 | 2,260.00 | 2,290.00 | 2,290.00 | -4.58% | 525,400 |
| Mar 3, 2026 | 2,350.00 | 2,400.00 | 2,330.00 | 2,400.00 | 2,400.00 | - | 44,200 |
| Mar 2, 2026 | 2,380.00 | 2,420.00 | 2,300.00 | 2,400.00 | 2,400.00 | -0.83% | 48,800 |
| Feb 27, 2026 | 2,400.00 | 2,430.00 | 2,350.00 | 2,420.00 | 2,420.00 | 1.26% | 221,500 |
| Feb 26, 2026 | 2,430.00 | 2,430.00 | 2,390.00 | 2,390.00 | 2,390.00 | -1.65% | 243,700 |
| Feb 25, 2026 | 2,490.00 | 2,490.00 | 2,410.00 | 2,430.00 | 2,430.00 | 0.41% | 361,500 |
| Feb 24, 2026 | 2,420.00 | 2,880.00 | 2,420.00 | 2,420.00 | 2,420.00 | - | 611,800 |
| Feb 23, 2026 | 2,450.00 | 2,480.00 | 2,410.00 | 2,420.00 | 2,420.00 | -1.22% | 316,200 |
| Feb 20, 2026 | 2,480.00 | 2,500.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1.66% | 146,100 |
| Feb 19, 2026 | 2,450.00 | 2,480.00 | 2,400.00 | 2,410.00 | 2,410.00 | -1.63% | 215,900 |
| Feb 18, 2026 | 2,350.00 | 2,480.00 | 2,310.00 | 2,450.00 | 2,450.00 | 6.06% | 107,900 |
| Feb 13, 2026 | 2,420.00 | 2,450.00 | 2,280.00 | 2,310.00 | 2,310.00 | -4.55% | 250,900 |
| Feb 12, 2026 | 2,450.00 | 2,450.00 | 2,400.00 | 2,420.00 | 2,420.00 | 0.83% | 145,300 |
| Feb 11, 2026 | 2,450.00 | 2,460.00 | 2,390.00 | 2,400.00 | 2,400.00 | -1.23% | 236,900 |
| Feb 10, 2026 | 2,400.00 | 2,430.00 | 2,380.00 | 2,430.00 | 2,430.00 | 2.10% | 62,500 |
| Feb 9, 2026 | 2,350.00 | 2,400.00 | 2,350.00 | 2,380.00 | 2,380.00 | 1.71% | 352,300 |
| Feb 6, 2026 | 2,340.00 | 2,460.00 | 2,330.00 | 2,340.00 | 2,340.00 | - | 136,800 |
| Feb 5, 2026 | 2,370.00 | 2,400.00 | 2,340.00 | 2,340.00 | 2,340.00 | -1.27% | 222,000 |
| Feb 4, 2026 | 2,400.00 | 2,430.00 | 2,260.00 | 2,370.00 | 2,370.00 | -7.06% | 325,300 |
| Feb 3, 2026 | 2,450.00 | 2,550.00 | 2,430.00 | 2,550.00 | 2,550.00 | 4.51% | 203,000 |
| Feb 2, 2026 | 2,350.00 | 2,460.00 | 2,340.00 | 2,440.00 | 2,440.00 | 3.83% | 158,400 |
| Jan 30, 2026 | 2,240.00 | 2,360.00 | 2,240.00 | 2,350.00 | 2,350.00 | 4.91% | 285,800 |
| Jan 29, 2026 | 2,400.00 | 2,400.00 | 2,160.00 | 2,240.00 | 2,240.00 | -5.08% | 975,000 |
| Jan 28, 2026 | 2,350.00 | 2,400.00 | 2,280.00 | 2,360.00 | 2,360.00 | 2.61% | 575,900 |