PT Cahayaputra Asa Keramik Tbk (IDX:CAKK)
Indonesia
· Delayed Price · Currency is IDR 169.00
0.00 (0.00%)
Apr 29, 2026, 11:37 AM WIB
IDX:CAKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.00 | 173.00 | 169.00 | 171.00 | - | 0.59% | 343,700 |
| Apr 27, 2026 | 169.00 | 174.00 | 165.00 | 170.00 | 170.00 | 1.80% | 456,800 |
| Apr 24, 2026 | 171.00 | 173.00 | 167.00 | 167.00 | 167.00 | -3.47% | 448,700 |
| Apr 23, 2026 | 169.00 | 173.00 | 167.00 | 173.00 | 173.00 | 2.98% | 931,500 |
| Apr 22, 2026 | 167.00 | 174.00 | 164.00 | 168.00 | 168.00 | 1.20% | 706,600 |
| Apr 21, 2026 | 163.00 | 167.00 | 161.00 | 166.00 | 166.00 | 0.61% | 101,800 |
| Apr 20, 2026 | 165.00 | 167.00 | 162.00 | 165.00 | 165.00 | - | 110,700 |
| Apr 17, 2026 | 171.00 | 171.00 | 160.00 | 165.00 | 165.00 | -2.37% | 69,000 |
| Apr 16, 2026 | 166.00 | 169.00 | 165.00 | 169.00 | 169.00 | 2.42% | 385,500 |
| Apr 15, 2026 | 168.00 | 172.00 | 164.00 | 165.00 | 165.00 | 0.61% | 80,300 |
| Apr 14, 2026 | 168.00 | 172.00 | 164.00 | 164.00 | 164.00 | - | 128,100 |
| Apr 13, 2026 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.20% | 7,000 |
| Apr 10, 2026 | 165.00 | 170.00 | 164.00 | 166.00 | 166.00 | 1.84% | 18,100 |
| Apr 9, 2026 | 158.00 | 170.00 | 158.00 | 163.00 | 163.00 | 0.62% | 75,700 |
| Apr 8, 2026 | 163.00 | 164.00 | 157.00 | 162.00 | 162.00 | -0.61% | 32,800 |
| Apr 7, 2026 | 161.00 | 171.00 | 160.00 | 163.00 | 163.00 | 0.62% | 279,600 |
| Apr 6, 2026 | 162.00 | 165.00 | 161.00 | 162.00 | 162.00 | 1.25% | 23,200 |
| Apr 2, 2026 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | -1.84% | 94,200 |
| Apr 1, 2026 | 162.00 | 167.00 | 162.00 | 163.00 | 163.00 | - | 31,800 |
| Mar 31, 2026 | 165.00 | 165.00 | 158.00 | 163.00 | 163.00 | -1.21% | 22,000 |
| Mar 30, 2026 | 161.00 | 167.00 | 160.00 | 165.00 | 165.00 | 2.48% | 20,300 |
| Mar 27, 2026 | 159.00 | 162.00 | 157.00 | 161.00 | 161.00 | 0.63% | 9,400 |
| Mar 26, 2026 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 20,100 |
| Mar 25, 2026 | 146.00 | 164.00 | 146.00 | 160.00 | 160.00 | 1.91% | 30,700 |
| Mar 17, 2026 | 146.00 | 161.00 | 146.00 | 157.00 | 157.00 | 1.29% | 114,500 |
| Mar 16, 2026 | 150.00 | 166.00 | 141.00 | 155.00 | 155.00 | - | 154,400 |
| Mar 13, 2026 | 156.00 | 157.00 | 141.00 | 155.00 | 155.00 | -1.90% | 89,200 |
| Mar 12, 2026 | 159.00 | 166.00 | 158.00 | 158.00 | 158.00 | - | 29,100 |
| Mar 11, 2026 | 163.00 | 163.00 | 157.00 | 158.00 | 158.00 | -2.47% | 14,900 |
| Mar 10, 2026 | 158.00 | 169.00 | 157.00 | 162.00 | 162.00 | 2.53% | 66,800 |
| Mar 9, 2026 | 164.00 | 164.00 | 156.00 | 158.00 | 158.00 | -3.66% | 186,900 |
| 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 |