PT Cahaya Aero Services Tbk (IDX:CASS)
Indonesia · Delayed Price · Currency is IDR 1,850.00
+10.00 (0.54%)
Sep 22, 2026, 3:19 PM WIB
IDX:CASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,875.00 | 1,875.00 | 1,835.00 | 1,835.00 | - | -0.27% | 126,300 |
| 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 |
| Jul 30, 2026 | 1,890.00 | 1,905.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 4,700 |
| Jul 29, 2026 | 1,865.00 | 1,890.00 | 1,850.00 | 1,890.00 | 1,890.00 | 1.34% | 4,600 |
| Jul 28, 2026 | 1,850.00 | 2,000.00 | 1,850.00 | 1,865.00 | 1,865.00 | 0.81% | 14,200 |
| Jul 27, 2026 | 1,870.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.80% | 160,600 |
| Jul 24, 2026 | 1,860.00 | 1,865.00 | 1,840.00 | 1,865.00 | 1,865.00 | -0.27% | 231,900 |
| Jul 23, 2026 | 1,855.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,870.00 | 0.81% | 387,200 |
| Jul 22, 2026 | 1,860.00 | 1,860.00 | 1,850.00 | 1,855.00 | 1,855.00 | - | 722,300 |
| Jul 21, 2026 | 1,870.00 | 1,870.00 | 1,850.00 | 1,855.00 | 1,855.00 | 0.27% | 747,900 |
| 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 |