Skip to main content
PT Cahaya Aero Services Tbk. (IDX:CASS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,900.00
+80.00 (2.84%)
At close: Dec 5, 2025

IDX:CASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,880.002,900.002,810.002,900.002,900.002.84%84,500
Dec 4, 20252,870.002,870.002,820.002,820.002,820.00-1.74%23,200
Dec 3, 20252,940.002,940.002,870.002,870.002,870.00-8,800
Dec 2, 20252,880.002,880.002,830.002,870.002,870.000.70%7,400
Dec 1, 20252,880.002,900.002,840.002,850.002,850.00-1.04%57,600
Nov 28, 20252,840.002,900.002,840.002,880.002,880.001.41%64,600
Nov 27, 20252,830.002,970.002,830.002,840.002,840.000.35%172,300
Nov 26, 20252,900.002,900.002,810.002,830.002,830.00-1.39%33,800
Nov 25, 20252,880.002,890.002,810.002,870.002,870.00-0.35%90,800
Nov 24, 20252,850.002,890.002,840.002,880.002,880.001.05%34,900
Nov 21, 20252,890.003,000.002,800.002,850.002,850.001.79%86,100
Nov 20, 20252,800.002,940.002,770.002,800.002,800.000.36%47,800
Nov 19, 20252,790.002,840.002,790.002,790.002,790.00-30,000
Nov 18, 20252,770.002,800.002,770.002,790.002,790.00-109,100
Nov 17, 20252,790.002,820.002,700.002,790.002,790.00-96,600
Nov 14, 20252,750.002,890.002,730.002,790.002,790.00-0.36%232,800
Nov 13, 20252,740.002,840.002,720.002,800.002,800.001.82%45,900
Nov 12, 20252,790.002,890.002,750.002,750.002,750.00-1.43%45,200
Nov 11, 20252,890.002,890.002,790.002,790.002,790.00-3.46%66,400
Nov 10, 20252,830.002,890.002,790.002,890.002,890.002.12%483,200
Nov 7, 20252,750.003,170.002,610.002,830.002,830.002.91%150,500
Nov 6, 20252,820.002,830.002,660.002,750.002,750.00-2.83%123,400
Nov 5, 20252,830.002,830.002,780.002,830.002,830.00-31,800
Nov 4, 20252,820.002,840.002,740.002,830.002,830.000.35%150,100
Nov 3, 20252,760.002,840.002,740.002,820.002,820.002.55%137,300
Oct 31, 20252,790.002,840.002,650.002,750.002,750.00-1.43%127,600
Oct 30, 20252,800.002,810.002,700.002,790.002,790.00-221,200
Oct 29, 20252,980.003,000.002,760.002,790.002,790.00-6.38%699,400
Oct 28, 20252,760.003,100.002,560.002,980.002,980.0020.16%1,531,000
Oct 27, 20252,450.002,550.002,430.002,480.002,480.002.06%54,000
Oct 24, 20252,350.002,490.002,350.002,430.002,430.003.85%158,700
Oct 23, 20252,380.002,400.002,320.002,340.002,340.00-143,900
Oct 22, 20252,330.002,410.002,330.002,340.002,340.000.43%69,300
Oct 21, 20252,360.002,400.002,300.002,330.002,330.003.10%17,700
Oct 20, 20252,250.002,400.002,210.002,260.002,260.000.44%142,400
Oct 17, 20252,350.002,400.002,210.002,250.002,250.00-5.46%261,600
Oct 16, 20252,330.002,430.002,320.002,380.002,380.00-2.06%13,000
Oct 15, 20252,450.002,540.002,300.002,430.002,430.00-0.41%28,800
Oct 14, 20252,330.002,500.002,290.002,440.002,440.004.72%130,200
Oct 13, 20252,410.002,410.002,280.002,330.002,330.00-3.32%62,200
Oct 10, 20252,400.002,420.002,260.002,410.002,410.000.42%119,100
Oct 9, 20252,430.002,430.002,380.002,400.002,400.00-65,200
Oct 8, 20252,440.002,440.002,380.002,400.002,400.00-1.23%29,500
Oct 7, 20252,480.002,500.002,430.002,430.002,430.00-2.41%38,200
Oct 6, 20252,500.002,540.002,400.002,490.002,490.00-0.80%22,300
Oct 3, 20252,560.002,630.002,500.002,510.002,510.00-3.09%39,000
Oct 2, 20252,600.002,600.002,550.002,590.002,590.00-0.38%15,600
Oct 1, 20252,600.002,690.002,560.002,600.002,600.000.39%26,400
Sep 30, 20252,500.002,970.002,500.002,590.002,590.002.37%286,200
Sep 29, 20252,560.002,560.002,510.002,530.002,530.00-1.17%78,800
Sep 26, 20252,550.002,580.002,490.002,560.002,560.000.39%72,900
Sep 25, 20252,580.002,650.002,490.002,550.002,550.00-1.16%81,800
Sep 24, 20252,610.002,610.002,500.002,580.002,580.00-0.77%32,800
Sep 23, 20252,670.002,670.002,580.002,600.002,600.00-1.89%13,700
Sep 22, 20252,670.002,670.002,570.002,650.002,650.00-0.75%26,600
Sep 19, 20252,620.002,700.002,610.002,670.002,670.001.91%7,100
Sep 18, 20252,590.002,880.002,560.002,620.002,620.000.77%44,400
Sep 17, 20252,640.002,640.002,580.002,600.002,600.00-1.52%12,600
Sep 16, 20252,640.002,660.002,630.002,640.002,640.00-16,500
Sep 15, 20252,650.002,700.002,640.002,640.002,640.00-0.75%15,400
Sep 12, 20252,570.002,670.002,570.002,660.002,660.003.50%106,300
Sep 11, 20252,600.002,600.002,570.002,570.002,570.00-20,500
Sep 10, 20252,490.002,610.002,490.002,570.002,570.003.21%57,100
Sep 9, 20252,490.002,580.002,480.002,490.002,490.00-2.73%279,400
Sep 8, 20252,580.002,620.002,560.002,560.002,560.00-0.78%69,400
Sep 4, 20252,650.002,690.002,570.002,580.002,580.00-2.64%116,600
Sep 3, 20252,620.002,720.002,600.002,650.002,650.001.53%122,300
Sep 2, 20252,600.002,700.002,600.002,610.002,610.000.38%39,600
Sep 1, 20252,650.002,660.002,490.002,600.002,600.00-3.35%121,800
Aug 29, 20252,630.002,740.002,530.002,690.002,690.00-46,500
Aug 28, 20252,750.002,750.002,620.002,690.002,690.00-1.10%75,100
Aug 27, 20252,660.002,750.002,620.002,720.002,720.001.12%133,700
Aug 26, 20252,640.002,700.002,640.002,690.002,690.001.89%125,900
Aug 25, 20252,600.003,000.002,430.002,640.002,640.00-0.75%115,200
Aug 22, 20252,290.002,840.002,240.002,660.002,660.0016.67%427,100
Aug 21, 20252,290.002,390.002,260.002,280.002,280.00-0.44%16,800
Aug 20, 20252,320.002,320.002,250.002,290.002,290.003.62%28,600
Aug 19, 20252,300.002,310.002,200.002,210.002,210.00-3.91%338,500
Aug 15, 20252,350.002,400.002,300.002,300.002,300.00-0.86%386,000
Aug 14, 20252,380.002,430.002,320.002,320.002,320.00-0.43%321,700
Aug 13, 20252,360.002,400.002,250.002,330.002,330.00-1.27%50,800
Aug 12, 20252,330.002,410.002,250.002,360.002,360.001.29%26,300
Aug 11, 20252,250.002,600.002,250.002,330.002,330.005.91%443,600
Aug 8, 20252,200.002,310.002,200.002,200.002,200.00-145,500
Aug 7, 20252,250.002,360.002,150.002,200.002,200.00-126,400
Aug 6, 20252,090.002,500.002,050.002,200.002,200.004.76%180,100
Aug 5, 20252,180.002,180.002,050.002,100.002,100.00-3.67%116,400
Aug 4, 20252,170.002,190.002,150.002,180.002,180.000.46%54,400
Aug 1, 20252,140.002,190.002,140.002,170.002,170.000.93%212,600
Jul 31, 20252,170.002,180.002,140.002,150.002,150.00-0.92%46,300
Jul 30, 20252,200.002,200.002,130.002,170.002,170.00-0.46%73,500
Jul 29, 20252,140.002,190.002,140.002,180.002,180.001.87%14,500
Jul 28, 20252,190.002,190.002,130.002,140.002,140.000.47%117,400
Jul 25, 20252,140.002,180.002,130.002,130.002,130.00-0.47%30,500
Jul 24, 20252,130.002,160.002,130.002,140.002,140.000.47%12,600
Jul 23, 20252,130.002,150.002,110.002,130.002,130.000.47%1,047,700
Jul 22, 20252,080.002,130.002,080.002,120.002,120.003.92%1,118,600
Jul 21, 20252,130.002,130.002,030.002,040.002,040.00-2.86%79,800
Jul 18, 20252,050.002,150.002,030.002,100.002,100.002.94%63,000
Jul 17, 20252,040.002,100.002,030.002,040.002,040.00-106,000