Price History - CASS

Kembali ke Company
Ticker: CASS
Company: Cahaya Aero Services Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 2,850.00 2,950.00 2,840.00 2,900.00 121,400 0
08-Dec-2025 2,900.00 2,900.00 2,810.00 2,850.00 35,500 0
05-Dec-2025 2,880.00 2,900.00 2,810.00 2,900.00 84,500 0
04-Dec-2025 2,870.00 2,870.00 2,820.00 2,820.00 23,200 0
03-Dec-2025 2,940.00 2,940.00 2,870.00 2,870.00 8,800 0
02-Dec-2025 2,880.00 2,880.00 2,830.00 2,870.00 7,400 0
01-Dec-2025 2,880.00 2,900.00 2,840.00 2,850.00 57,600 0
28-Nov-2025 2,840.00 2,900.00 2,840.00 2,880.00 64,600 0
27-Nov-2025 2,830.00 2,970.00 2,830.00 2,840.00 172,300 0
26-Nov-2025 2,900.00 2,900.00 2,810.00 2,830.00 33,800 0
25-Nov-2025 2,880.00 2,890.00 2,810.00 2,870.00 90,800 0
24-Nov-2025 2,850.00 2,890.00 2,840.00 2,880.00 34,900 0
21-Nov-2025 2,890.00 3,000.00 2,800.00 2,850.00 86,100 0
20-Nov-2025 2,800.00 2,940.00 2,770.00 2,800.00 47,800 0
19-Nov-2025 2,790.00 2,840.00 2,790.00 2,790.00 30,000 0
18-Nov-2025 2,770.00 2,800.00 2,770.00 2,790.00 109,100 0
17-Nov-2025 2,790.00 2,820.00 2,700.00 2,790.00 96,600 0
14-Nov-2025 2,750.00 2,890.00 2,730.00 2,790.00 232,800 0
13-Nov-2025 2,740.00 2,840.00 2,720.00 2,800.00 45,900 0
12-Nov-2025 2,790.00 2,890.00 2,750.00 2,750.00 45,200 0
11-Nov-2025 2,890.00 2,890.00 2,790.00 2,790.00 66,400 0
10-Nov-2025 2,830.00 2,890.00 2,790.00 2,890.00 483,200 0
07-Nov-2025 2,750.00 3,170.00 2,610.00 2,830.00 150,500 0
06-Nov-2025 2,820.00 2,830.00 2,660.00 2,750.00 123,400 0
05-Nov-2025 2,830.00 2,830.00 2,780.00 2,830.00 31,800 0
04-Nov-2025 2,820.00 2,840.00 2,740.00 2,830.00 150,100 0
03-Nov-2025 2,760.00 2,840.00 2,740.00 2,820.00 137,300 0
31-Oct-2025 2,790.00 2,840.00 2,650.00 2,750.00 127,600 0
30-Oct-2025 2,800.00 2,810.00 2,700.00 2,790.00 221,200 0
29-Oct-2025 2,980.00 3,000.00 2,760.00 2,790.00 699,400 0
28-Oct-2025 2,760.00 3,100.00 2,560.00 2,980.00 1,531,000 0
27-Oct-2025 2,450.00 2,550.00 2,430.00 2,480.00 54,000 0
24-Oct-2025 2,350.00 2,490.00 2,350.00 2,430.00 158,700 0
23-Oct-2025 2,380.00 2,400.00 2,320.00 2,340.00 143,900 0
22-Oct-2025 2,330.00 2,410.00 2,330.00 2,340.00 69,300 0
21-Oct-2025 2,360.00 2,400.00 2,300.00 2,330.00 17,700 0
20-Oct-2025 2,250.00 2,400.00 2,210.00 2,260.00 142,400 0
17-Oct-2025 2,350.00 2,400.00 2,210.00 2,250.00 261,600 0
16-Oct-2025 2,330.00 2,430.00 2,320.00 2,380.00 13,000 0
15-Oct-2025 2,450.00 2,540.00 2,300.00 2,430.00 28,800 0
14-Oct-2025 2,330.00 2,500.00 2,290.00 2,440.00 130,200 0
13-Oct-2025 2,410.00 2,410.00 2,280.00 2,330.00 62,200 0
10-Oct-2025 2,400.00 2,420.00 2,260.00 2,410.00 119,100 0
09-Oct-2025 2,430.00 2,430.00 2,380.00 2,400.00 65,200 0
08-Oct-2025 2,440.00 2,440.00 2,380.00 2,400.00 29,500 0
07-Oct-2025 2,480.00 2,500.00 2,430.00 2,430.00 38,200 0