PT Cahayaputra Asa Keramik Tbk (IDX:CAKK)
Indonesia
· Delayed Price · Currency is IDR 158.00
-6.00 (-3.66%)
Mar 9, 2026, 4:14 PM WIB
IDX:CAKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 164.00 | 164.00 | 157.00 | 158.00 | - | -3.66% | 95,400 |
| Mar 6, 2026 | 170.00 | 170.00 | 160.00 | 164.00 | 164.00 | 1.23% | 1,712,100 |
| Mar 5, 2026 | 162.00 | 171.00 | 162.00 | 162.00 | 162.00 | - | 47,900 |
| Mar 4, 2026 | 169.00 | 176.00 | 160.00 | 162.00 | 162.00 | -4.14% | 955,800 |
| Mar 3, 2026 | 166.00 | 174.00 | 165.00 | 169.00 | 169.00 | 1.81% | 93,800 |
| Mar 2, 2026 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | -4.60% | 576,300 |
| Feb 27, 2026 | 174.00 | 175.00 | 169.00 | 174.00 | 174.00 | 0.58% | 443,400 |
| Feb 26, 2026 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | -0.57% | 255,200 |
| Feb 25, 2026 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | 1.16% | 704,000 |
| Feb 24, 2026 | 174.00 | 176.00 | 171.00 | 172.00 | 172.00 | - | 58,300 |
| Feb 23, 2026 | 172.00 | 178.00 | 171.00 | 172.00 | 172.00 | - | 119,600 |
| Feb 20, 2026 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | - | 224,500 |
| Feb 19, 2026 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | -1.71% | 99,000 |
| Feb 18, 2026 | 172.00 | 179.00 | 172.00 | 175.00 | 175.00 | 1.74% | 133,300 |
| Feb 13, 2026 | 178.00 | 180.00 | 170.00 | 172.00 | 172.00 | -1.15% | 236,600 |
| Feb 12, 2026 | 176.00 | 177.00 | 174.00 | 174.00 | 174.00 | - | 49,000 |
| Feb 11, 2026 | 175.00 | 177.00 | 174.00 | 174.00 | 174.00 | 0.58% | 184,300 |
| Feb 10, 2026 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | -0.57% | 393,500 |
| Feb 9, 2026 | 175.00 | 186.00 | 173.00 | 174.00 | 174.00 | - | 573,500 |
| Feb 6, 2026 | 178.00 | 178.00 | 168.00 | 174.00 | 174.00 | -2.25% | 698,800 |
| Feb 5, 2026 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | -1.11% | 195,100 |
| Feb 4, 2026 | 180.00 | 190.00 | 178.00 | 180.00 | 180.00 | 2.27% | 984,200 |
| Feb 3, 2026 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 1.15% | 316,500 |
| Feb 2, 2026 | 178.00 | 178.00 | 170.00 | 174.00 | 174.00 | -0.57% | 1,014,800 |
| Jan 30, 2026 | 172.00 | 181.00 | 172.00 | 175.00 | 175.00 | 1.74% | 575,100 |
| Jan 29, 2026 | 171.00 | 175.00 | 165.00 | 172.00 | 172.00 | -3.91% | 728,100 |
| Jan 28, 2026 | 184.00 | 184.00 | 170.00 | 179.00 | 179.00 | -2.72% | 1,851,100 |
| Jan 27, 2026 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | - | 492,600 |
| Jan 26, 2026 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | 2.79% | 910,500 |
| Jan 23, 2026 | 192.00 | 192.00 | 178.00 | 179.00 | 179.00 | -5.29% | 2,610,700 |
| Jan 22, 2026 | 197.00 | 200.00 | 182.00 | 189.00 | 189.00 | -4.06% | 1,178,800 |
| Jan 21, 2026 | 199.00 | 206.00 | 190.00 | 197.00 | 197.00 | -1.01% | 2,024,400 |
| Jan 20, 2026 | 192.00 | 210.00 | 188.00 | 199.00 | 199.00 | 4.19% | 4,273,700 |
| Jan 19, 2026 | 186.00 | 191.00 | 186.00 | 191.00 | 191.00 | 3.24% | 975,900 |
| Jan 15, 2026 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | -2.12% | 192,500 |
| Jan 14, 2026 | 188.00 | 191.00 | 184.00 | 189.00 | 189.00 | 1.07% | 1,677,300 |
| Jan 13, 2026 | 187.00 | 187.00 | 182.00 | 187.00 | 187.00 | 1.63% | 465,100 |
| Jan 12, 2026 | 184.00 | 189.00 | 181.00 | 184.00 | 184.00 | - | 948,400 |
| Jan 9, 2026 | 183.00 | 186.00 | 180.00 | 184.00 | 184.00 | 0.55% | 418,300 |
| Jan 8, 2026 | 193.00 | 193.00 | 181.00 | 183.00 | 183.00 | -2.14% | 2,220,800 |
| Jan 7, 2026 | 180.00 | 188.00 | 179.00 | 187.00 | 187.00 | 3.89% | 2,673,100 |
| Jan 6, 2026 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 311,100 |
| Jan 5, 2026 | 179.00 | 183.00 | 176.00 | 179.00 | 179.00 | 1.13% | 821,100 |
| Jan 2, 2026 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | -1.67% | 444,300 |
| Dec 30, 2025 | 180.00 | 180.00 | 174.00 | 180.00 | 180.00 | 1.69% | 373,900 |
| Dec 29, 2025 | 180.00 | 182.00 | 175.00 | 177.00 | 177.00 | -1.67% | 346,100 |
| Dec 24, 2025 | 182.00 | 182.00 | 174.00 | 180.00 | 180.00 | -1.10% | 596,400 |
| Dec 23, 2025 | 177.00 | 182.00 | 177.00 | 182.00 | 182.00 | 2.82% | 187,700 |
| Dec 22, 2025 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 0.57% | 78,300 |
| Dec 19, 2025 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | -1.12% | 337,900 |
| Dec 18, 2025 | 179.00 | 180.00 | 175.00 | 178.00 | 178.00 | -0.56% | 191,600 |
| Dec 17, 2025 | 179.00 | 183.00 | 175.00 | 179.00 | 179.00 | - | 806,800 |
| Dec 16, 2025 | 181.00 | 184.00 | 174.00 | 179.00 | 179.00 | 1.70% | 375,100 |
| Dec 15, 2025 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | -1.12% | 711,000 |
| Dec 12, 2025 | 181.00 | 181.00 | 174.00 | 178.00 | 178.00 | -1.66% | 839,200 |
| Dec 11, 2025 | 186.00 | 186.00 | 176.00 | 181.00 | 181.00 | -2.16% | 1,801,500 |
| Dec 10, 2025 | 184.00 | 189.00 | 183.00 | 185.00 | 185.00 | 0.54% | 571,500 |
| Dec 9, 2025 | 189.00 | 189.00 | 183.00 | 184.00 | 184.00 | - | 986,300 |
| Dec 8, 2025 | 183.00 | 193.00 | 182.00 | 184.00 | 184.00 | 2.22% | 3,665,500 |
| Dec 5, 2025 | 179.00 | 183.00 | 176.00 | 180.00 | 180.00 | 0.56% | 578,200 |
| Dec 4, 2025 | 178.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1.13% | 230,500 |
| Dec 3, 2025 | 180.00 | 180.00 | 173.00 | 177.00 | 177.00 | -1.67% | 588,500 |
| Dec 2, 2025 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | 0.56% | 211,800 |
| Dec 1, 2025 | 178.00 | 182.00 | 176.00 | 179.00 | 179.00 | 1.13% | 576,200 |
| Nov 28, 2025 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.12% | 156,400 |
| Nov 27, 2025 | 179.00 | 180.00 | 176.00 | 179.00 | 179.00 | - | 260,600 |
| Nov 26, 2025 | 183.00 | 193.00 | 178.00 | 179.00 | 179.00 | - | 2,326,000 |
| Nov 25, 2025 | 176.00 | 183.00 | 174.00 | 179.00 | 179.00 | 2.87% | 2,379,100 |
| Nov 24, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -1.14% | 270,300 |
| Nov 21, 2025 | 176.00 | 181.00 | 175.00 | 176.00 | 176.00 | 0.57% | 511,400 |
| Nov 20, 2025 | 176.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 127,100 |
| Nov 19, 2025 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.14% | 146,900 |
| Nov 18, 2025 | 177.00 | 180.00 | 175.00 | 176.00 | 176.00 | -0.56% | 144,700 |
| Nov 17, 2025 | 179.00 | 179.00 | 174.00 | 177.00 | 177.00 | - | 234,100 |
| Nov 14, 2025 | 178.00 | 179.00 | 174.00 | 177.00 | 177.00 | - | 197,400 |
| Nov 13, 2025 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | - | 66,600 |
| Nov 12, 2025 | 177.00 | 181.00 | 177.00 | 177.00 | 177.00 | -0.56% | 224,100 |
| Nov 11, 2025 | 180.00 | 180.00 | 174.00 | 178.00 | 178.00 | -0.56% | 808,000 |
| Nov 10, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | - | 159,800 |
| Nov 7, 2025 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | - | 65,100 |
| Nov 6, 2025 | 178.00 | 185.00 | 177.00 | 179.00 | 179.00 | 0.56% | 964,700 |
| Nov 5, 2025 | 177.00 | 178.00 | 175.00 | 178.00 | 178.00 | 0.56% | 166,600 |
| Nov 4, 2025 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | -1.12% | 257,300 |
| Nov 3, 2025 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 1.13% | 162,100 |
| Oct 31, 2025 | 178.00 | 179.00 | 174.00 | 177.00 | 177.00 | - | 202,000 |
| Oct 30, 2025 | 179.00 | 180.00 | 175.00 | 177.00 | 177.00 | 0.57% | 223,500 |
| Oct 29, 2025 | 180.00 | 180.00 | 174.00 | 176.00 | 176.00 | -1.68% | 339,200 |
| Oct 28, 2025 | 173.00 | 182.00 | 172.00 | 179.00 | 179.00 | 3.47% | 375,900 |
| Oct 27, 2025 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | -2.81% | 3,175,800 |
| Oct 24, 2025 | 183.00 | 208.00 | 172.00 | 178.00 | 178.00 | -0.56% | 13,610,700 |
| Oct 23, 2025 | 175.00 | 180.00 | 174.00 | 179.00 | 179.00 | 3.47% | 925,200 |
| Oct 22, 2025 | 176.00 | 184.00 | 171.00 | 173.00 | 173.00 | -0.57% | 688,000 |
| Oct 21, 2025 | 171.00 | 176.00 | 171.00 | 174.00 | 174.00 | 1.75% | 323,400 |
| Oct 20, 2025 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.16% | 545,500 |
| Oct 17, 2025 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | -3.89% | 2,820,000 |
| Oct 16, 2025 | 172.00 | 232.00 | 169.00 | 180.00 | 180.00 | 4.65% | 17,597,100 |
| Oct 15, 2025 | 172.00 | 179.00 | 168.00 | 172.00 | 172.00 | - | 865,500 |
| Oct 14, 2025 | 181.00 | 181.00 | 172.00 | 172.00 | 172.00 | -4.44% | 1,886,000 |
| Oct 13, 2025 | 182.00 | 183.00 | 174.00 | 180.00 | 180.00 | -1.10% | 919,300 |
| Oct 10, 2025 | 182.00 | 192.00 | 175.00 | 182.00 | 182.00 | 1.11% | 2,856,100 |