Price History - CASS

Kembali ke Company
Ticker: CASS
Company: Cahaya Aero Services Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,500.00 2,540.00 2,400.00 2,490.00 22,300 0
03-Oct-2025 2,560.00 2,630.00 2,500.00 2,510.00 39,000 0
02-Oct-2025 2,600.00 2,600.00 2,550.00 2,590.00 15,600 0
01-Oct-2025 2,600.00 2,690.00 2,560.00 2,600.00 26,400 0
30-Sep-2025 2,500.00 2,970.00 2,500.00 2,590.00 286,200 0
29-Sep-2025 2,560.00 2,560.00 2,510.00 2,530.00 78,800 0
26-Sep-2025 2,550.00 2,580.00 2,490.00 2,560.00 72,900 0
25-Sep-2025 2,580.00 2,650.00 2,490.00 2,550.00 81,800 0
24-Sep-2025 2,610.00 2,610.00 2,500.00 2,580.00 32,800 0
23-Sep-2025 2,670.00 2,670.00 2,580.00 2,600.00 13,700 0
22-Sep-2025 2,670.00 2,670.00 2,570.00 2,650.00 26,600 0
19-Sep-2025 2,620.00 2,700.00 2,610.00 2,670.00 7,100 0
18-Sep-2025 2,590.00 2,880.00 2,560.00 2,620.00 44,400 0
17-Sep-2025 2,640.00 2,640.00 2,580.00 2,600.00 12,600 0
16-Sep-2025 2,640.00 2,660.00 2,630.00 2,640.00 16,500 0
15-Sep-2025 2,650.00 2,700.00 2,640.00 2,640.00 15,400 0
12-Sep-2025 2,570.00 2,670.00 2,570.00 2,660.00 106,300 0
11-Sep-2025 2,600.00 2,600.00 2,570.00 2,570.00 20,500 0
10-Sep-2025 2,490.00 2,610.00 2,490.00 2,570.00 57,100 0
09-Sep-2025 2,490.00 2,580.00 2,480.00 2,490.00 279,400 0
08-Sep-2025 2,580.00 2,620.00 2,560.00 2,560.00 69,400 0
04-Sep-2025 2,650.00 2,690.00 2,570.00 2,580.00 116,600 0
03-Sep-2025 2,620.00 2,720.00 2,600.00 2,650.00 122,300 0
02-Sep-2025 2,600.00 2,700.00 2,600.00 2,610.00 39,600 0
01-Sep-2025 2,650.00 2,660.00 2,490.00 2,600.00 121,800 0
29-Aug-2025 2,630.00 2,740.00 2,530.00 2,690.00 46,500 0
28-Aug-2025 2,750.00 2,750.00 2,620.00 2,690.00 75,100 0
27-Aug-2025 2,660.00 2,750.00 2,620.00 2,720.00 133,700 0
26-Aug-2025 2,640.00 2,700.00 2,640.00 2,690.00 125,900 0
25-Aug-2025 2,600.00 3,000.00 2,430.00 2,640.00 115,200 0
22-Aug-2025 2,290.00 2,840.00 2,240.00 2,660.00 427,100 0
21-Aug-2025 2,290.00 2,390.00 2,260.00 2,280.00 16,800 0
20-Aug-2025 2,320.00 2,320.00 2,250.00 2,290.00 28,600 0
19-Aug-2025 2,300.00 2,310.00 2,200.00 2,210.00 338,500 0
15-Aug-2025 2,350.00 2,400.00 2,300.00 2,300.00 386,000 0
14-Aug-2025 2,380.00 2,430.00 2,320.00 2,320.00 321,700 0
13-Aug-2025 2,360.00 2,400.00 2,250.00 2,330.00 50,800 0
12-Aug-2025 2,330.00 2,410.00 2,250.00 2,360.00 26,300 0
11-Aug-2025 2,250.00 2,600.00 2,250.00 2,330.00 443,600 0
08-Aug-2025 2,200.00 2,310.00 2,200.00 2,200.00 145,500 0
07-Aug-2025 2,250.00 2,360.00 2,150.00 2,200.00 126,400 0
06-Aug-2025 2,090.00 2,500.00 2,050.00 2,200.00 180,100 0
05-Aug-2025 2,180.00 2,180.00 2,050.00 2,100.00 116,400 0
04-Aug-2025 2,170.00 2,190.00 2,150.00 2,180.00 54,400 0
01-Aug-2025 2,140.00 2,190.00 2,140.00 2,170.00 212,600 0
31-Jul-2025 2,170.00 2,180.00 2,140.00 2,150.00 46,300 0
30-Jul-2025 2,200.00 2,200.00 2,130.00 2,170.00 73,500 0
29-Jul-2025 2,140.00 2,190.00 2,140.00 2,180.00 14,500 0
28-Jul-2025 2,190.00 2,190.00 2,130.00 2,140.00 117,400 0
25-Jul-2025 2,140.00 2,180.00 2,130.00 2,130.00 30,500 0
24-Jul-2025 2,130.00 2,160.00 2,130.00 2,140.00 12,600 0
23-Jul-2025 2,130.00 2,150.00 2,110.00 2,130.00 1,047,700 0
22-Jul-2025 2,080.00 2,130.00 2,080.00 2,120.00 1,118,600 0
21-Jul-2025 2,130.00 2,130.00 2,030.00 2,040.00 79,800 0
18-Jul-2025 2,050.00 2,150.00 2,030.00 2,100.00 63,000 0
17-Jul-2025 2,040.00 2,100.00 2,030.00 2,040.00 106,000 0
16-Jul-2025 2,100.00 2,100.00 2,040.00 2,040.00 13,900 0
15-Jul-2025 2,080.00 2,150.00 2,030.00 2,100.00 211,000 0
14-Jul-2025 2,130.00 2,130.00 2,080.00 2,110.00 10,000 0
11-Jul-2025 2,070.00 2,200.00 2,070.00 2,130.00 15,900 0
10-Jul-2025 2,060.00 2,200.00 2,050.00 2,080.00 127,700 0
09-Jul-2025 2,080.00 2,080.00 2,040.00 2,060.00 31,900 0
08-Jul-2025 2,060.00 2,140.00 2,040.00 2,140.00 41,500 0
07-Jul-2025 1,985.00 2,100.00 1,985.00 2,060.00 135,100 0
04-Jul-2025 2,000.00 2,000.00 1,990.00 1,990.00 15,200 0
03-Jul-2025 2,000.00 2,000.00 1,990.00 1,995.00 9,600 0
02-Jul-2025 1,965.00 1,990.00 1,965.00 1,965.00 45,600 0
01-Jul-2025 1,970.00 2,000.00 1,960.00 1,960.00 41,000 0
30-Jun-2025 1,965.00 1,990.00 1,960.00 1,970.00 238,100 0
26-Jun-2025 1,985.00 2,020.00 1,960.00 1,965.00 394,500 0
25-Jun-2025 1,980.00 1,985.00 1,970.00 1,970.00 90,200 0
24-Jun-2025 2,060.00 2,060.00 1,960.00 1,980.00 109,200 0
23-Jun-2025 2,110.00 2,110.00 2,020.00 2,030.00 54,500 0
20-Jun-2025 2,090.00 2,190.00 2,080.00 2,100.00 44,300 0
19-Jun-2025 2,160.00 2,200.00 2,070.00 2,080.00 21,200 0
18-Jun-2025 2,160.00 2,350.00 2,070.00 2,160.00 332,600 0
17-Jun-2025 2,090.00 2,310.00 2,090.00 2,150.00 312,200 0
16-Jun-2025 2,130.00 2,140.00 2,080.00 2,090.00 61,800 0
13-Jun-2025 2,160.00 2,300.00 2,080.00 2,130.00 37,300 0
12-Jun-2025 2,140.00 2,400.00 2,100.00 2,160.00 92,400 0
11-Jun-2025 2,130.00 2,150.00 2,030.00 2,120.00 131,300 0
10-Jun-2025 2,060.00 2,180.00 2,050.00 2,140.00 48,100 0
05-Jun-2025 2,230.00 2,280.00 2,090.00 2,090.00 122,500 0
04-Jun-2025 2,260.00 2,280.00 2,120.00 2,180.00 78,400 0
03-Jun-2025 2,110.00 2,400.00 2,050.00 2,280.00 704,800 0
02-Jun-2025 2,030.00 2,170.00 2,010.00 2,110.00 80,500 0
28-May-2025 1,995.00 2,400.00 1,980.00 2,010.00 190,100 0
27-May-2025 2,000.00 2,000.00 1,980.00 1,995.00 65,900 0
26-May-2025 1,955.00 2,000.00 1,955.00 1,985.00 41,000 0
23-May-2025 1,990.00 2,000.00 1,970.00 1,980.00 238,900 0
22-May-2025 1,950.00 1,955.00 1,925.00 1,950.00 244,800 0
21-May-2025 1,980.00 1,980.00 1,945.00 1,945.00 149,800 0
20-May-2025 1,980.00 1,980.00 1,935.00 1,955.00 456,600 0
19-May-2025 1,890.00 1,980.00 1,890.00 1,945.00 410,100 0
16-May-2025 1,930.00 1,930.00 1,885.00 1,890.00 88,000 0
15-May-2025 1,960.00 2,090.00 1,920.00 1,920.00 63,100 0
14-May-2025 1,950.00 1,995.00 1,900.00 1,940.00 124,900 0
09-May-2025 1,950.00 1,995.00 1,940.00 1,950.00 247,100 0
08-May-2025 1,960.00 1,975.00 1,950.00 1,950.00 28,400 0
07-May-2025 1,940.00 2,000.00 1,895.00 1,960.00 104,700 0