Price History - CASS

Kembali ke Company
Ticker: CASS
Company: Cahaya Aero Services Tbk
Date Open High Low Close Volume Value
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
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