Skip to main content
PT Cahaya Aero Services Tbk (IDX:CASS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,800.00
-25.00 (-1.37%)
Apr 29, 2026, 9:57 AM WIB

IDX:CASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,825.001,860.001,820.001,825.001,825.00-1,754,100
Apr 27, 20261,755.001,845.001,755.001,825.001,825.003.40%389,400
Apr 24, 20261,800.001,855.001,760.001,765.001,765.00-3.29%731,200
Apr 23, 20261,875.001,885.001,805.001,825.001,825.00-1.35%62,000
Apr 22, 20261,855.001,885.001,825.001,850.001,850.001.09%314,300
Apr 21, 20261,840.001,855.001,830.001,830.001,830.000.55%460,300
Apr 20, 20261,845.001,855.001,820.001,820.001,820.001.11%101,600
Apr 17, 20261,870.001,870.001,790.001,800.001,800.00-2.17%378,500
Apr 16, 20261,870.001,950.001,775.001,840.001,840.00-1.60%424,700
Apr 15, 20261,805.001,880.001,805.001,870.001,870.003.60%143,900
Apr 14, 20261,835.001,835.001,750.001,805.001,805.00-1.63%352,100
Apr 13, 20261,910.001,910.001,805.001,835.001,835.00-3.93%447,700
Apr 10, 20261,735.001,915.001,730.001,910.001,910.0010.09%175,400
Apr 9, 20261,760.001,760.001,715.001,735.001,735.00-1.42%1,339,700
Apr 8, 20261,760.001,805.001,705.001,760.001,760.000.28%1,094,000
Apr 7, 20261,765.001,765.001,745.001,755.001,755.00-0.57%494,100
Apr 6, 20261,800.001,800.001,750.001,765.001,765.00-1.94%330,700
Apr 2, 20261,845.001,855.001,800.001,800.001,800.00-2.44%345,000
Apr 1, 20261,800.001,870.001,800.001,845.001,845.003.07%967,600
Mar 31, 20261,835.001,835.001,780.001,790.001,790.00-0.83%797,700
Mar 30, 20261,845.001,865.001,795.001,805.001,805.00-1.90%306,600
Mar 27, 20261,850.001,900.001,810.001,840.001,840.00-3.41%752,000
Mar 26, 20261,930.001,940.001,900.001,905.001,905.00-1.30%1,086,100
Mar 25, 20261,930.001,930.001,905.001,930.001,930.00-847,800
Mar 17, 20261,885.001,970.001,860.001,930.001,930.002.39%470,500
Mar 16, 20261,995.001,995.001,855.001,885.001,885.00-5.51%2,051,600
Mar 13, 20262,050.002,140.001,995.001,995.001,995.00-2.68%580,800
Mar 12, 20262,080.002,250.002,050.002,050.002,050.001.99%339,700
Mar 11, 20262,190.002,550.002,010.002,010.002,010.00-8.22%590,800
Mar 10, 20262,200.002,300.002,180.002,190.002,190.00-0.90%355,400
Mar 9, 20262,310.002,480.002,210.002,210.002,210.00-7.53%585,000
Mar 6, 20262,400.002,400.002,300.002,390.002,390.000.42%4,600
Mar 5, 20262,290.002,400.002,290.002,380.002,380.003.93%17,000
Mar 4, 20262,310.002,390.002,260.002,290.002,290.00-4.58%525,400
Mar 3, 20262,350.002,400.002,330.002,400.002,400.00-44,200
Mar 2, 20262,380.002,420.002,300.002,400.002,400.00-0.83%48,800
Feb 27, 20262,400.002,430.002,350.002,420.002,420.001.26%221,500
Feb 26, 20262,430.002,430.002,390.002,390.002,390.00-1.65%243,700
Feb 25, 20262,490.002,490.002,410.002,430.002,430.000.41%361,500
Feb 24, 20262,420.002,880.002,420.002,420.002,420.00-611,800
Feb 23, 20262,450.002,480.002,410.002,420.002,420.00-1.22%316,200
Feb 20, 20262,480.002,500.002,450.002,450.002,450.001.66%146,100
Feb 19, 20262,450.002,480.002,400.002,410.002,410.00-1.63%215,900
Feb 18, 20262,350.002,480.002,310.002,450.002,450.006.06%107,900
Feb 13, 20262,420.002,450.002,280.002,310.002,310.00-4.55%250,900
Feb 12, 20262,450.002,450.002,400.002,420.002,420.000.83%145,300
Feb 11, 20262,450.002,460.002,390.002,400.002,400.00-1.23%236,900
Feb 10, 20262,400.002,430.002,380.002,430.002,430.002.10%62,500
Feb 9, 20262,350.002,400.002,350.002,380.002,380.001.71%352,300
Feb 6, 20262,340.002,460.002,330.002,340.002,340.00-136,800
Feb 5, 20262,370.002,400.002,340.002,340.002,340.00-1.27%222,000
Feb 4, 20262,400.002,430.002,260.002,370.002,370.00-7.06%325,300
Feb 3, 20262,450.002,550.002,430.002,550.002,550.004.51%203,000
Feb 2, 20262,350.002,460.002,340.002,440.002,440.003.83%158,400
Jan 30, 20262,240.002,360.002,240.002,350.002,350.004.91%285,800
Jan 29, 20262,400.002,400.002,160.002,240.002,240.00-5.08%975,000
Jan 28, 20262,350.002,400.002,280.002,360.002,360.002.61%575,900
Jan 27, 20262,310.002,320.002,290.002,300.002,300.000.44%167,800
Jan 26, 20262,260.002,340.002,260.002,290.002,290.001.33%234,600
Jan 23, 20262,350.002,350.002,260.002,260.002,260.00-3.83%295,800
Jan 22, 20262,260.002,400.002,260.002,350.002,350.004.44%84,200
Jan 21, 20262,260.002,400.002,250.002,250.002,250.00-372,200
Jan 20, 20262,290.002,290.002,250.002,250.002,250.00-2.17%688,900
Jan 19, 20262,310.002,310.002,280.002,300.002,300.00-0.43%879,000
Jan 15, 20262,360.002,360.002,310.002,310.002,310.00-1.70%452,700
Jan 14, 20262,370.002,400.002,350.002,350.002,350.00-0.84%274,900
Jan 13, 20262,440.002,440.002,370.002,370.002,370.00-2.07%372,800
Jan 12, 20262,410.002,500.002,400.002,420.002,420.000.41%138,200
Jan 9, 20262,520.002,520.002,410.002,410.002,410.00-1.63%121,800
Jan 8, 20262,560.002,560.002,420.002,450.002,450.00-2.78%67,100
Jan 7, 20262,590.002,650.002,510.002,520.002,520.00-3.08%257,700
Jan 6, 20262,430.002,630.002,430.002,600.002,600.007.00%105,600
Jan 5, 20262,530.002,530.002,430.002,430.002,430.00-3.95%175,500
Jan 2, 20262,560.002,630.002,530.002,530.002,530.00-1.17%80,100
Dec 30, 20252,570.002,630.002,520.002,560.002,560.001.19%132,000
Dec 29, 20252,620.002,640.002,530.002,530.002,530.00-3.44%82,500
Dec 24, 20252,550.002,650.002,540.002,620.002,620.000.77%164,000
Dec 23, 20252,650.002,650.002,550.002,600.002,600.00-1.89%24,200
Dec 22, 20252,430.002,700.002,420.002,650.002,650.009.05%164,600
Dec 19, 20252,500.002,500.002,430.002,430.002,430.00-2.41%243,100
Dec 18, 20252,650.002,670.002,470.002,490.002,490.00-4.23%930,300
Dec 17, 20252,850.002,870.002,520.002,600.002,600.00-3.70%401,700
Dec 16, 20252,850.002,850.002,700.002,700.002,700.00-5.59%162,600
Dec 15, 20252,870.002,870.002,750.002,860.002,860.00-0.35%23,200
Dec 12, 20252,840.002,890.002,790.002,870.002,870.000.70%53,000
Dec 11, 20252,820.002,880.002,800.002,850.002,850.001.42%7,400
Dec 10, 20252,840.002,890.002,810.002,810.002,810.00-3.10%70,300
Dec 9, 20252,850.002,950.002,840.002,900.002,900.001.75%121,400
Dec 8, 20252,900.002,900.002,810.002,850.002,850.00-1.72%35,500
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