Price History - CASS

Kembali ke Company
Ticker: CASS
Company: Cahaya Aero Services Tbk
Date Open High Low Close Volume Value
18-May-2026 1,785.00 1,785.00 1,730.00 1,785.00 207,100 0
15-May-2026 1,785.00 1,785.00 1,785.00 1,785.00 0 0
14-May-2026 1,785.00 1,785.00 1,785.00 1,785.00 0 0
13-May-2026 1,790.00 1,900.00 1,775.00 1,785.00 369,100 0
12-May-2026 1,830.00 1,880.00 1,780.00 1,790.00 338,200 0
11-May-2026 1,875.00 1,880.00 1,770.00 1,790.00 221,500 0
08-May-2026 1,940.00 1,940.00 1,850.00 1,875.00 71,700 0
07-May-2026 2,000.00 2,080.00 1,905.00 1,910.00 53,200 0
06-May-2026 1,875.00 2,340.00 1,870.00 1,875.00 397,200 0
05-May-2026 1,820.00 1,955.00 1,820.00 1,875.00 1,113,700 0
04-May-2026 1,825.00 1,850.00 1,820.00 1,820.00 292,600 0
30-Apr-2026 1,825.00 1,825.00 1,800.00 1,805.00 213,600 0
29-Apr-2026 1,810.00 1,830.00 1,800.00 1,825.00 835,500 0
28-Apr-2026 1,825.00 1,860.00 1,820.00 1,825.00 1,754,100 0
27-Apr-2026 1,755.00 1,845.00 1,755.00 1,825.00 389,400 0
24-Apr-2026 1,800.00 1,855.00 1,760.00 1,765.00 731,200 0
23-Apr-2026 1,875.00 1,885.00 1,805.00 1,825.00 62,000 0
22-Apr-2026 1,855.00 1,885.00 1,825.00 1,850.00 314,300 0
21-Apr-2026 1,840.00 1,855.00 1,830.00 1,830.00 460,300 0
20-Apr-2026 1,845.00 1,855.00 1,820.00 1,820.00 101,600 0
17-Apr-2026 1,870.00 1,870.00 1,790.00 1,800.00 378,500 0
16-Apr-2026 1,870.00 1,950.00 1,775.00 1,840.00 424,700 0
15-Apr-2026 1,805.00 1,880.00 1,805.00 1,870.00 143,900 0
14-Apr-2026 1,835.00 1,835.00 1,750.00 1,805.00 352,100 0
13-Apr-2026 1,910.00 1,910.00 1,805.00 1,835.00 447,700 0
10-Apr-2026 1,735.00 1,915.00 1,730.00 1,910.00 175,400 0
09-Apr-2026 1,760.00 1,760.00 1,715.00 1,735.00 1,339,700 0
08-Apr-2026 1,760.00 1,805.00 1,705.00 1,760.00 1,094,000 0
07-Apr-2026 1,765.00 1,765.00 1,745.00 1,755.00 494,100 0
06-Apr-2026 1,800.00 1,800.00 1,750.00 1,765.00 330,700 0
02-Apr-2026 1,845.00 1,855.00 1,800.00 1,800.00 345,000 0
01-Apr-2026 1,800.00 1,870.00 1,800.00 1,845.00 967,600 0
31-Mar-2026 1,835.00 1,835.00 1,780.00 1,790.00 797,700 0
30-Mar-2026 1,845.00 1,865.00 1,795.00 1,805.00 306,600 0
27-Mar-2026 1,850.00 1,900.00 1,810.00 1,840.00 752,000 0
26-Mar-2026 1,930.00 1,940.00 1,900.00 1,905.00 1,086,100 0
25-Mar-2026 1,930.00 1,930.00 1,905.00 1,930.00 847,800 0
17-Mar-2026 1,885.00 1,970.00 1,860.00 1,930.00 470,500 0
16-Mar-2026 1,995.00 1,995.00 1,855.00 1,885.00 2,051,600 0
13-Mar-2026 2,050.00 2,140.00 1,995.00 1,995.00 580,800 0
12-Mar-2026 2,080.00 2,250.00 2,050.00 2,050.00 339,700 0
11-Mar-2026 2,190.00 2,550.00 2,010.00 2,010.00 590,400 0
10-Mar-2026 2,200.00 2,300.00 2,180.00 2,190.00 355,400 0
09-Mar-2026 2,310.00 2,480.00 2,210.00 2,210.00 585,000 0
06-Mar-2026 2,400.00 2,400.00 2,300.00 2,390.00 4,600 0
05-Mar-2026 2,290.00 2,400.00 2,290.00 2,380.00 17,000 0
04-Mar-2026 2,310.00 2,390.00 2,260.00 2,290.00 525,400 0
03-Mar-2026 2,350.00 2,400.00 2,330.00 2,400.00 44,200 0
02-Mar-2026 2,380.00 2,420.00 2,300.00 2,400.00 48,800 0
27-Feb-2026 2,400.00 2,430.00 2,350.00 2,420.00 221,500 0
26-Feb-2026 2,430.00 2,430.00 2,390.00 2,390.00 243,700 0
25-Feb-2026 2,490.00 2,490.00 2,410.00 2,430.00 361,500 0
24-Feb-2026 2,420.00 2,880.00 2,420.00 2,420.00 611,800 0
23-Feb-2026 2,450.00 2,480.00 2,410.00 2,420.00 316,200 0
20-Feb-2026 2,480.00 2,500.00 2,450.00 2,450.00 146,100 0
19-Feb-2026 2,450.00 2,480.00 2,400.00 2,410.00 215,900 0
18-Feb-2026 2,350.00 2,480.00 2,310.00 2,450.00 107,900 0
13-Feb-2026 2,420.00 2,450.00 2,280.00 2,310.00 250,900 0
12-Feb-2026 2,450.00 2,450.00 2,400.00 2,420.00 145,300 0
11-Feb-2026 2,450.00 2,460.00 2,390.00 2,400.00 236,900 0
10-Feb-2026 2,400.00 2,430.00 2,380.00 2,430.00 63,000 0
09-Feb-2026 2,350.00 2,400.00 2,350.00 2,380.00 352,300 0
06-Feb-2026 2,340.00 2,460.00 2,330.00 2,340.00 136,800 0
05-Feb-2026 2,370.00 2,400.00 2,340.00 2,340.00 222,000 0
04-Feb-2026 2,400.00 2,430.00 2,260.00 2,370.00 325,300 0
03-Feb-2026 2,450.00 2,550.00 2,430.00 2,550.00 203,000 0
02-Feb-2026 2,350.00 2,460.00 2,340.00 2,440.00 158,400 0
30-Jan-2026 2,240.00 2,360.00 2,240.00 2,350.00 285,800 0
29-Jan-2026 2,400.00 2,400.00 2,160.00 2,240.00 975,000 0
28-Jan-2026 2,350.00 2,400.00 2,280.00 2,360.00 575,900 0
27-Jan-2026 2,310.00 2,320.00 2,290.00 2,300.00 167,800 0
26-Jan-2026 2,260.00 2,340.00 2,260.00 2,290.00 234,600 0
23-Jan-2026 2,350.00 2,350.00 2,260.00 2,260.00 295,800 0
22-Jan-2026 2,260.00 2,400.00 2,260.00 2,350.00 84,200 0
21-Jan-2026 2,260.00 2,400.00 2,250.00 2,250.00 372,200 0
20-Jan-2026 2,290.00 2,290.00 2,250.00 2,250.00 688,900 0
19-Jan-2026 2,310.00 2,310.00 2,280.00 2,300.00 879,000 0
15-Jan-2026 2,360.00 2,360.00 2,310.00 2,310.00 452,700 0
14-Jan-2026 2,370.00 2,400.00 2,350.00 2,350.00 274,900 0
13-Jan-2026 2,440.00 2,440.00 2,370.00 2,370.00 372,800 0
12-Jan-2026 2,410.00 2,500.00 2,400.00 2,420.00 138,200 0
09-Jan-2026 2,520.00 2,520.00 2,410.00 2,410.00 121,800 0
08-Jan-2026 2,560.00 2,560.00 2,420.00 2,450.00 67,100 0
07-Jan-2026 2,590.00 2,650.00 2,510.00 2,520.00 257,700 0
06-Jan-2026 2,430.00 2,630.00 2,430.00 2,600.00 105,600 0
05-Jan-2026 2,530.00 2,530.00 2,430.00 2,430.00 175,500 0
02-Jan-2026 2,560.00 2,630.00 2,530.00 2,530.00 80,100 0
30-Dec-2025 2,570.00 2,630.00 2,520.00 2,560.00 132,000 0
29-Dec-2025 2,620.00 2,640.00 2,530.00 2,530.00 82,500 0
24-Dec-2025 2,550.00 2,650.00 2,540.00 2,620.00 164,000 0
23-Dec-2025 2,650.00 2,650.00 2,550.00 2,600.00 24,200 0
22-Dec-2025 2,430.00 2,700.00 2,420.00 2,650.00 164,600 0
19-Dec-2025 2,500.00 2,500.00 2,430.00 2,430.00 243,100 0
18-Dec-2025 2,650.00 2,670.00 2,470.00 2,490.00 930,300 0
17-Dec-2025 2,850.00 2,870.00 2,520.00 2,600.00 401,700 0
16-Dec-2025 2,850.00 2,850.00 2,700.00 2,700.00 162,600 0
15-Dec-2025 2,870.00 2,870.00 2,750.00 2,860.00 23,200 0
12-Dec-2025 2,840.00 2,890.00 2,790.00 2,870.00 53,000 0
11-Dec-2025 2,820.00 2,880.00 2,800.00 2,850.00 7,400 0
10-Dec-2025 2,840.00 2,890.00 2,810.00 2,810.00 70,300 0