PT Cahaya Aero Services Tbk (IDX:CASS)
Indonesia · Delayed Price · Currency is IDR 1,855.00
+5.00 (0.27%)
Jul 21, 2026, 4:04 PM WIB
IDX:CASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,870.00 | 1,870.00 | 1,855.00 | 1,855.00 | - | 0.27% | 94,300 |
| 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 |
| Jun 19, 2026 | 1,880.00 | 2,030.00 | 1,780.00 | 1,780.00 | 1,780.00 | 2.30% | 74,000 |
| Jun 18, 2026 | 1,835.00 | 1,900.00 | 1,740.00 | 1,740.00 | 1,740.00 | -3.87% | 17,700 |
| Jun 17, 2026 | 1,815.00 | 1,855.00 | 1,790.00 | 1,810.00 | 1,810.00 | 0.84% | 236,100 |
| Jun 15, 2026 | 1,790.00 | 1,950.00 | 1,770.00 | 1,795.00 | 1,795.00 | 0.56% | 593,800 |
| Jun 12, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,785.00 | 1,785.00 | 5.00% | 106,100 |
| Jun 11, 2026 | 1,660.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,700.00 | - | 52,800 |
| Jun 10, 2026 | 1,690.00 | 1,780.00 | 1,655.00 | 1,700.00 | 1,700.00 | - | 312,700 |
| Jun 9, 2026 | 1,695.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,700.00 | - | 1,238,800 |
| Jun 8, 2026 | 1,715.00 | 1,725.00 | 1,660.00 | 1,700.00 | 1,700.00 | -3.41% | 552,700 |
| 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% | 33,200 |
| 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% | 103,900 |
| 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 |