PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia
· Delayed Price · Currency is IDR 1,625.00
+115.00 (7.62%)
At close: Dec 5, 2025
IDX:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.45% | 4,052,200 |
| Oct 7, 2025 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | - | 3,789,300 |
| Oct 6, 2025 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 2,673,100 |
| Oct 3, 2025 | 1,130.00 | 1,135.00 | 1,095.00 | 1,120.00 | 1,120.00 | -0.88% | 2,924,500 |
| Oct 2, 2025 | 1,125.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 4,110,500 |
| Oct 1, 2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.88% | 3,212,100 |
| Sep 30, 2025 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.87% | 3,654,500 |
| Sep 29, 2025 | 1,160.00 | 1,165.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.29% | 3,717,400 |
| Sep 26, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | - | 4,166,500 |
| Sep 25, 2025 | 1,165.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | - | 4,283,100 |
| Sep 24, 2025 | 1,155.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.87% | 5,489,100 |
| Sep 23, 2025 | 1,150.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.43% | 4,057,000 |
| Sep 22, 2025 | 1,165.00 | 1,165.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.29% | 5,490,700 |
| Sep 19, 2025 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.43% | 5,747,700 |
| Sep 18, 2025 | 1,155.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 4,494,600 |
| Sep 17, 2025 | 1,170.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.85% | 4,365,400 |
| Sep 16, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.43% | 5,690,200 |
| Sep 15, 2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0.43% | 5,600,500 |
| Sep 12, 2025 | 1,150.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 0.43% | 4,664,400 |
| Sep 11, 2025 | 1,145.00 | 1,170.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.87% | 5,256,000 |
| Sep 10, 2025 | 1,130.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 1.33% | 4,904,300 |
| Sep 9, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 4,653,400 |
| Sep 8, 2025 | 1,130.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | - | 3,654,900 |
| Sep 4, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 4,259,800 |
| Sep 3, 2025 | 1,120.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 4,407,500 |
| Sep 2, 2025 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 0.90% | 3,165,800 |
| Sep 1, 2025 | 1,135.00 | 1,135.00 | 1,085.00 | 1,110.00 | 1,110.00 | -2.20% | 1,330,700 |
| Aug 29, 2025 | 1,140.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.44% | 4,901,600 |
| Aug 28, 2025 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.33% | 4,700,700 |
| Aug 27, 2025 | 1,115.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.90% | 4,569,600 |
| Aug 26, 2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.45% | 4,687,900 |
| Aug 25, 2025 | 1,100.00 | 1,135.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.45% | 4,559,200 |
| Aug 22, 2025 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,115.00 | - | 4,494,700 |
| Aug 21, 2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 4,227,700 |
| Aug 20, 2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 4,094,800 |
| Aug 19, 2025 | 1,105.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 0.90% | 5,523,000 |
| Aug 15, 2025 | 1,105.00 | 1,115.00 | 1,095.00 | 1,105.00 | 1,105.00 | - | 4,738,900 |
| Aug 14, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.45% | 4,386,500 |
| Aug 13, 2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 4,604,300 |
| Aug 12, 2025 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.93% | 4,286,900 |
| Aug 11, 2025 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 4,522,900 |
| Aug 8, 2025 | 1,060.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1.89% | 4,693,900 |
| Aug 7, 2025 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 4,584,100 |
| Aug 6, 2025 | 1,055.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 4,893,800 |
| Aug 5, 2025 | 1,055.00 | 1,075.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 5,928,300 |
| Aug 4, 2025 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | - | 5,128,200 |
| Aug 1, 2025 | 1,035.00 | 1,060.00 | 1,015.00 | 1,055.00 | 1,055.00 | 1.93% | 5,965,100 |
| Jul 31, 2025 | 1,025.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.98% | 6,142,000 |
| Jul 30, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.97% | 5,355,100 |
| Jul 29, 2025 | 1,020.00 | 1,040.00 | 975.00 | 1,035.00 | 1,035.00 | 1.47% | 5,416,000 |
| Jul 28, 2025 | 980.00 | 1,025.00 | 975.00 | 1,020.00 | 1,020.00 | 4.08% | 8,108,600 |
| Jul 25, 2025 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | - | 5,155,200 |
| Jul 24, 2025 | 985.00 | 985.00 | 970.00 | 980.00 | 980.00 | -0.51% | 4,935,600 |
| Jul 23, 2025 | 980.00 | 995.00 | 975.00 | 985.00 | 985.00 | 0.51% | 5,185,800 |
| Jul 22, 2025 | 1,005.00 | 1,005.00 | 945.00 | 980.00 | 980.00 | -2.49% | 6,676,200 |
| Jul 21, 2025 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 5,406,400 |
| Jul 18, 2025 | 980.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | - | 5,683,700 |
| Jul 17, 2025 | 990.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | - | 5,107,800 |