PT Capital Financial Indonesia Tbk (IDX:CASA)
Indonesia
· Delayed Price · Currency is IDR 1,350.00
+145.00 (12.03%)
Apr 28, 2026, 4:04 PM WIB
IDX:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,235.00 | 1,475.00 | 1,155.00 | 1,325.00 | - | 9.96% | 213,600 |
| Apr 27, 2026 | 1,260.00 | 1,495.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.42% | 223,400 |
| Apr 24, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | - | 127,500 |
| Apr 23, 2026 | 1,240.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -5.51% | 226,700 |
| Apr 22, 2026 | 1,255.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | -0.39% | 120,900 |
| Apr 21, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.92% | 8,600 |
| Apr 20, 2026 | 1,330.00 | 1,330.00 | 1,255.00 | 1,300.00 | 1,300.00 | -2.26% | 268,600 |
| Apr 17, 2026 | 1,330.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,330.00 | - | 3,507,300 |
| Apr 16, 2026 | 1,330.00 | 1,380.00 | 1,315.00 | 1,330.00 | 1,330.00 | -1.48% | 73,700 |
| Apr 15, 2026 | 1,330.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,350.00 | 1.50% | 57,800 |
| Apr 14, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 57,200 |
| Apr 13, 2026 | 1,330.00 | 1,380.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.37% | 415,000 |
| Apr 10, 2026 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | 0.38% | 55,400 |
| Apr 9, 2026 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | - | 108,800 |
| Apr 8, 2026 | 1,330.00 | 1,370.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.38% | 181,500 |
| Apr 7, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.38% | 278,200 |
| Apr 6, 2026 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 66,900 |
| Apr 2, 2026 | 1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.37% | 3,500 |
| Apr 1, 2026 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | 0.38% | 5,500 |
| Mar 31, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 51,100 |
| Mar 30, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 55,500 |
| Mar 27, 2026 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 23,600 |
| Mar 26, 2026 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 216,800 |
| Mar 25, 2026 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,340.00 | - | 255,700 |
| Mar 17, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 13,400 |
| Mar 16, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | - | 145,100 |
| Mar 13, 2026 | 1,350.00 | 1,440.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 33,200 |
| Mar 12, 2026 | 1,340.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 25,500 |
| Mar 11, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 26,500 |
| Mar 10, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 70,400 |
| Mar 9, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.74% | 307,200 |
| 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 |