PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia
· Delayed Price · Currency is IDR 1,350.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 600 |
| Mar 5, 2026 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 73,400 |
| Mar 4, 2026 | 1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.82% | 168,700 |
| Mar 3, 2026 | 1,350.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,375.00 | 1.48% | 261,100 |
| Mar 2, 2026 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.09% | 503,700 |
| Feb 27, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | - | 391,800 |
| Feb 26, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.36% | 179,500 |
| Feb 25, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | -2.48% | 323,900 |
| Feb 24, 2026 | 1,385.00 | 1,410.00 | 1,340.00 | 1,410.00 | 1,410.00 | 1.81% | 1,775,700 |
| Feb 23, 2026 | 1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.77% | 110,100 |
| Feb 20, 2026 | 1,370.00 | 1,590.00 | 1,340.00 | 1,410.00 | 1,410.00 | 1.08% | 215,000 |
| Feb 19, 2026 | 1,390.00 | 1,395.00 | 1,350.00 | 1,395.00 | 1,395.00 | - | 160,000 |
| Feb 18, 2026 | 1,370.00 | 1,410.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1.82% | 631,600 |
| Feb 13, 2026 | 1,380.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 147,500 |
| Feb 12, 2026 | 1,405.00 | 1,425.00 | 1,340.00 | 1,380.00 | 1,380.00 | -0.36% | 271,800 |
| Feb 11, 2026 | 1,515.00 | 1,515.00 | 1,385.00 | 1,385.00 | 1,385.00 | -8.58% | 410,200 |
| Feb 10, 2026 | 1,385.00 | 1,650.00 | 1,370.00 | 1,515.00 | 1,515.00 | 9.39% | 487,400 |
| Feb 9, 2026 | 1,370.00 | 1,400.00 | 1,335.00 | 1,385.00 | 1,385.00 | -1.07% | 301,400 |
| Feb 6, 2026 | 1,415.00 | 1,415.00 | 1,325.00 | 1,400.00 | 1,400.00 | -1.41% | 150,800 |
| Feb 5, 2026 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 12,800 |
| Feb 4, 2026 | 1,425.00 | 1,425.00 | 1,315.00 | 1,420.00 | 1,420.00 | - | 153,500 |
| Feb 3, 2026 | 1,420.00 | 1,475.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 58,900 |
| Feb 2, 2026 | 1,545.00 | 1,545.00 | 1,420.00 | 1,420.00 | 1,420.00 | -8.09% | 310,000 |
| Jan 30, 2026 | 1,530.00 | 1,560.00 | 1,500.00 | 1,545.00 | 1,545.00 | 2.66% | 48,100 |
| Jan 29, 2026 | 1,530.00 | 1,545.00 | 1,490.00 | 1,505.00 | 1,505.00 | -2.90% | 543,500 |
| Jan 28, 2026 | 1,570.00 | 1,570.00 | 1,535.00 | 1,550.00 | 1,550.00 | -1.27% | 81,900 |
| Jan 27, 2026 | 1,570.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | - | 36,800 |
| Jan 26, 2026 | 1,525.00 | 1,570.00 | 1,525.00 | 1,570.00 | 1,570.00 | -0.63% | 207,600 |
| Jan 23, 2026 | 1,580.00 | 1,580.00 | 1,450.00 | 1,580.00 | 1,580.00 | - | 1,542,300 |
| Jan 22, 2026 | 1,560.00 | 1,580.00 | 1,515.00 | 1,580.00 | 1,580.00 | -0.63% | 1,037,300 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,505.00 | 1,590.00 | 1,590.00 | -0.63% | 851,200 |
| Jan 20, 2026 | 1,560.00 | 1,600.00 | 1,510.00 | 1,600.00 | 1,600.00 | 2.56% | 470,800 |
| Jan 19, 2026 | 1,600.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,560.00 | -2.50% | 2,826,800 |
| Jan 15, 2026 | 1,595.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | - | 1,356,800 |
| Jan 14, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | - | 394,800 |
| Jan 13, 2026 | 1,565.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | - | 195,700 |
| Jan 12, 2026 | 1,600.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | - | 794,600 |
| Jan 9, 2026 | 1,590.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | - | 511,000 |
| Jan 8, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | - | 236,600 |
| Jan 7, 2026 | 1,570.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | - | 537,700 |
| Jan 6, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | - | 175,100 |
| Jan 5, 2026 | 1,600.00 | 1,610.00 | 1,540.00 | 1,600.00 | 1,600.00 | - | 445,000 |
| Jan 2, 2026 | 1,610.00 | 1,610.00 | 1,510.00 | 1,600.00 | 1,600.00 | -0.62% | 1,558,800 |
| Dec 30, 2025 | 1,620.00 | 1,620.00 | 1,500.00 | 1,610.00 | 1,610.00 | 0.31% | 540,400 |
| Dec 29, 2025 | 1,620.00 | 1,705.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.31% | 407,300 |
| Dec 24, 2025 | 1,600.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,600.00 | - | 179,800 |
| Dec 23, 2025 | 1,600.00 | 1,615.00 | 1,540.00 | 1,600.00 | 1,600.00 | - | 1,107,800 |
| Dec 22, 2025 | 1,610.00 | 1,640.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 404,000 |
| Dec 19, 2025 | 1,610.00 | 1,700.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.62% | 2,756,700 |
| Dec 18, 2025 | 1,630.00 | 1,630.00 | 1,575.00 | 1,610.00 | 1,610.00 | 0.63% | 215,100 |
| Dec 17, 2025 | 1,620.00 | 1,625.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.23% | 170,000 |
| Dec 16, 2025 | 1,625.00 | 1,645.00 | 1,590.00 | 1,620.00 | 1,620.00 | - | 691,500 |
| Dec 15, 2025 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.25% | 613,000 |
| Dec 12, 2025 | 1,605.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 181,400 |
| Dec 11, 2025 | 1,605.00 | 1,635.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 689,900 |
| Dec 10, 2025 | 1,625.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.74% | 353,300 |
| Dec 9, 2025 | 1,665.00 | 1,690.00 | 1,615.00 | 1,645.00 | 1,645.00 | -1.20% | 348,900 |
| Dec 8, 2025 | 1,645.00 | 1,705.00 | 1,625.00 | 1,665.00 | 1,665.00 | 2.46% | 1,442,200 |
| Dec 5, 2025 | 1,510.00 | 1,710.00 | 1,510.00 | 1,625.00 | 1,625.00 | 7.62% | 881,600 |
| Dec 4, 2025 | 1,610.00 | 1,635.00 | 1,505.00 | 1,510.00 | 1,510.00 | -6.21% | 1,285,200 |
| Dec 3, 2025 | 1,650.00 | 1,775.00 | 1,600.00 | 1,610.00 | 1,610.00 | -2.42% | 387,100 |
| Dec 2, 2025 | 1,525.00 | 1,805.00 | 1,485.00 | 1,650.00 | 1,650.00 | 7.84% | 1,878,300 |
| Dec 1, 2025 | 1,700.00 | 1,700.00 | 1,400.00 | 1,530.00 | 1,530.00 | 2.00% | 830,000 |
| Nov 28, 2025 | 1,520.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | -1.96% | 1,222,600 |
| Nov 27, 2025 | 1,530.00 | 1,715.00 | 1,405.00 | 1,530.00 | 1,530.00 | 0.33% | 3,299,300 |
| Nov 26, 2025 | 1,220.00 | 1,525.00 | 1,185.00 | 1,525.00 | 1,525.00 | 25.00% | 33,053,800 |
| Nov 25, 2025 | 1,085.00 | 1,285.00 | 1,080.00 | 1,220.00 | 1,220.00 | 12.96% | 2,809,800 |
| Nov 24, 2025 | 1,080.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 4,227,500 |
| Nov 21, 2025 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 4,752,700 |
| Nov 20, 2025 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 4,313,800 |
| Nov 19, 2025 | 1,090.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | 2,825,200 |
| Nov 18, 2025 | 1,090.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 4,380,200 |
| Nov 17, 2025 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.93% | 3,939,800 |
| Nov 14, 2025 | 1,115.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | -3.14% | 3,102,500 |
| Nov 13, 2025 | 1,075.00 | 1,115.00 | 1,065.00 | 1,115.00 | 1,115.00 | 3.24% | 4,401,700 |
| Nov 12, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | - | 3,116,100 |
| Nov 11, 2025 | 1,100.00 | 1,100.00 | 1,045.00 | 1,080.00 | 1,080.00 | -1.82% | 1,944,700 |
| Nov 10, 2025 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | - | 4,358,400 |
| Nov 7, 2025 | 1,100.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 4,263,000 |
| Nov 6, 2025 | 1,095.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.46% | 4,143,700 |
| Nov 5, 2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 3,915,800 |
| Nov 4, 2025 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.46% | 4,616,500 |
| Nov 3, 2025 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | -0.46% | 3,669,200 |
| Oct 31, 2025 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | - | 3,762,800 |
| Oct 30, 2025 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 2,911,700 |
| Oct 29, 2025 | 1,070.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | - | 4,643,800 |
| Oct 28, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | -0.45% | 2,722,400 |
| Oct 27, 2025 | 1,120.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | -1.79% | 2,937,400 |
| Oct 24, 2025 | 1,095.00 | 1,140.00 | 1,085.00 | 1,120.00 | 1,120.00 | 2.28% | 5,433,300 |
| Oct 23, 2025 | 1,070.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 2.34% | 4,923,900 |
| Oct 22, 2025 | 1,065.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 0.47% | 4,965,000 |
| Oct 21, 2025 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 4,028,900 |
| Oct 20, 2025 | 1,050.00 | 1,105.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.43% | 7,071,900 |
| Oct 17, 2025 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | - | 4,770,200 |
| Oct 16, 2025 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.87% | 2,580,900 |
| Oct 15, 2025 | 1,040.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | - | 4,717,500 |
| Oct 14, 2025 | 1,075.00 | 1,075.00 | 1,010.00 | 1,070.00 | 1,070.00 | -0.47% | 5,929,800 |
| Oct 13, 2025 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 3,749,900 |
| Oct 10, 2025 | 1,110.00 | 1,110.00 | 1,075.00 | 1,085.00 | 1,085.00 | -2.25% | 4,209,800 |
| Oct 9, 2025 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 2,864,700 |