Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
18-May-2026 1,350.00 1,350.00 1,335.00 1,350.00 308,900 0
15-May-2026 1,350.00 1,350.00 1,350.00 1,350.00 0 0
14-May-2026 1,350.00 1,350.00 1,350.00 1,350.00 0 0
13-May-2026 1,350.00 1,350.00 1,315.00 1,350.00 593,000 0
12-May-2026 1,350.00 1,365.00 1,325.00 1,350.00 721,200 0
11-May-2026 1,350.00 1,355.00 1,345.00 1,350.00 249,800 0
08-May-2026 1,350.00 1,375.00 1,330.00 1,350.00 303,300 0
07-May-2026 1,355.00 1,355.00 1,330.00 1,350.00 383,600 0
06-May-2026 1,460.00 1,460.00 1,330.00 1,350.00 509,900 0
05-May-2026 1,350.00 1,515.00 1,335.00 1,470.00 316,000 0
04-May-2026 1,350.00 1,360.00 1,250.00 1,360.00 783,400 0
30-Apr-2026 1,350.00 1,400.00 1,300.00 1,350.00 435,100 0
29-Apr-2026 1,365.00 1,365.00 1,345.00 1,350.00 521,000 0
28-Apr-2026 1,235.00 1,475.00 1,155.00 1,350.00 407,900 0
27-Apr-2026 1,260.00 1,495.00 1,205.00 1,205.00 223,400 0
24-Apr-2026 1,200.00 1,200.00 1,180.00 1,200.00 127,500 0
23-Apr-2026 1,240.00 1,245.00 1,200.00 1,200.00 226,700 0
22-Apr-2026 1,255.00 1,275.00 1,235.00 1,270.00 120,900 0
21-Apr-2026 1,300.00 1,300.00 1,260.00 1,275.00 8,600 0
20-Apr-2026 1,330.00 1,330.00 1,255.00 1,300.00 268,600 0
17-Apr-2026 1,330.00 1,330.00 1,250.00 1,330.00 3,507,300 0
16-Apr-2026 1,330.00 1,380.00 1,315.00 1,330.00 73,700 0
15-Apr-2026 1,330.00 1,350.00 1,310.00 1,350.00 57,800 0
14-Apr-2026 1,330.00 1,330.00 1,330.00 1,330.00 57,200 0
13-Apr-2026 1,330.00 1,380.00 1,320.00 1,330.00 415,000 0
10-Apr-2026 1,330.00 1,335.00 1,330.00 1,335.00 55,400 0
09-Apr-2026 1,330.00 1,330.00 1,310.00 1,330.00 108,800 0
08-Apr-2026 1,330.00 1,370.00 1,320.00 1,330.00 181,500 0
07-Apr-2026 1,330.00 1,330.00 1,320.00 1,325.00 278,200 0
06-Apr-2026 1,330.00 1,335.00 1,330.00 1,330.00 66,900 0
02-Apr-2026 1,335.00 1,335.00 1,330.00 1,330.00 3,500 0
01-Apr-2026 1,330.00 1,335.00 1,330.00 1,335.00 5,500 0
31-Mar-2026 1,330.00 1,330.00 1,330.00 1,330.00 51,100 0
30-Mar-2026 1,330.00 1,330.00 1,330.00 1,330.00 55,500 0
27-Mar-2026 1,330.00 1,335.00 1,330.00 1,330.00 23,600 0
26-Mar-2026 1,340.00 1,340.00 1,330.00 1,330.00 216,800 0
25-Mar-2026 1,340.00 1,340.00 1,330.00 1,340.00 255,700 0
17-Mar-2026 1,340.00 1,340.00 1,340.00 1,340.00 13,400 0
16-Mar-2026 1,340.00 1,340.00 1,300.00 1,340.00 145,100 0
13-Mar-2026 1,350.00 1,440.00 1,340.00 1,340.00 33,200 0
12-Mar-2026 1,340.00 1,345.00 1,340.00 1,340.00 25,500 0
11-Mar-2026 1,340.00 1,340.00 1,340.00 1,340.00 26,500 0
10-Mar-2026 1,340.00 1,340.00 1,340.00 1,340.00 70,400 0
09-Mar-2026 1,350.00 1,350.00 1,325.00 1,340.00 307,200 0
06-Mar-2026 1,350.00 1,350.00 1,350.00 1,350.00 600 0
05-Mar-2026 1,355.00 1,355.00 1,350.00 1,350.00 73,400 0
04-Mar-2026 1,350.00 1,355.00 1,350.00 1,350.00 168,700 0
03-Mar-2026 1,350.00 1,375.00 1,345.00 1,375.00 261,100 0
02-Mar-2026 1,350.00 1,360.00 1,345.00 1,355.00 503,700 0
27-Feb-2026 1,350.00 1,370.00 1,350.00 1,370.00 391,800 0
26-Feb-2026 1,370.00 1,370.00 1,350.00 1,370.00 179,500 0
25-Feb-2026 1,400.00 1,400.00 1,350.00 1,375.00 323,900 0
24-Feb-2026 1,385.00 1,410.00 1,340.00 1,410.00 1,775,700 0
23-Feb-2026 1,405.00 1,405.00 1,370.00 1,385.00 107,500 0
20-Feb-2026 1,370.00 1,590.00 1,340.00 1,410.00 215,000 0
19-Feb-2026 1,390.00 1,395.00 1,350.00 1,395.00 160,000 0
18-Feb-2026 1,370.00 1,410.00 1,370.00 1,395.00 631,600 0
13-Feb-2026 1,380.00 1,405.00 1,370.00 1,370.00 147,500 0
12-Feb-2026 1,405.00 1,425.00 1,340.00 1,380.00 271,800 0
11-Feb-2026 1,515.00 1,515.00 1,385.00 1,385.00 410,200 0
10-Feb-2026 1,385.00 1,650.00 1,370.00 1,515.00 487,400 0
09-Feb-2026 1,370.00 1,400.00 1,335.00 1,385.00 301,400 0
06-Feb-2026 1,415.00 1,415.00 1,325.00 1,400.00 150,800 0
05-Feb-2026 1,425.00 1,425.00 1,420.00 1,420.00 12,800 0
04-Feb-2026 1,425.00 1,425.00 1,315.00 1,420.00 153,500 0
03-Feb-2026 1,420.00 1,475.00 1,420.00 1,420.00 58,900 0
02-Feb-2026 1,545.00 1,545.00 1,420.00 1,420.00 310,000 0
30-Jan-2026 1,530.00 1,560.00 1,500.00 1,545.00 48,100 0
29-Jan-2026 1,530.00 1,545.00 1,490.00 1,505.00 543,500 0
28-Jan-2026 1,570.00 1,570.00 1,535.00 1,550.00 81,900 0
27-Jan-2026 1,570.00 1,570.00 1,530.00 1,570.00 36,800 0
26-Jan-2026 1,525.00 1,570.00 1,525.00 1,570.00 207,600 0
23-Jan-2026 1,580.00 1,580.00 1,450.00 1,580.00 1,542,300 0
22-Jan-2026 1,560.00 1,580.00 1,515.00 1,580.00 1,037,300 0
21-Jan-2026 1,600.00 1,600.00 1,505.00 1,590.00 851,200 0
20-Jan-2026 1,560.00 1,600.00 1,510.00 1,600.00 470,800 0
19-Jan-2026 1,600.00 1,600.00 1,545.00 1,560.00 2,826,800 0
15-Jan-2026 1,595.00 1,600.00 1,540.00 1,600.00 1,356,800 0
14-Jan-2026 1,600.00 1,600.00 1,565.00 1,600.00 394,800 0
13-Jan-2026 1,565.00 1,600.00 1,565.00 1,600.00 195,700 0
12-Jan-2026 1,600.00 1,600.00 1,545.00 1,600.00 794,600 0
09-Jan-2026 1,590.00 1,600.00 1,550.00 1,600.00 511,000 0
08-Jan-2026 1,600.00 1,600.00 1,555.00 1,600.00 236,600 0
07-Jan-2026 1,570.00 1,600.00 1,540.00 1,600.00 537,700 0
06-Jan-2026 1,600.00 1,600.00 1,560.00 1,600.00 175,100 0
05-Jan-2026 1,600.00 1,610.00 1,540.00 1,600.00 445,000 0
02-Jan-2026 1,610.00 1,610.00 1,510.00 1,600.00 1,558,800 0
30-Dec-2025 1,620.00 1,620.00 1,500.00 1,610.00 540,400 0
29-Dec-2025 1,620.00 1,705.00 1,590.00 1,605.00 407,300 0
24-Dec-2025 1,600.00 1,605.00 1,575.00 1,600.00 179,800 0
23-Dec-2025 1,600.00 1,615.00 1,540.00 1,600.00 1,107,800 0
22-Dec-2025 1,610.00 1,640.00 1,595.00 1,600.00 404,000 0
19-Dec-2025 1,610.00 1,700.00 1,595.00 1,600.00 2,756,700 0
18-Dec-2025 1,630.00 1,630.00 1,575.00 1,610.00 215,100 0
17-Dec-2025 1,620.00 1,625.00 1,595.00 1,600.00 170,000 0
16-Dec-2025 1,625.00 1,645.00 1,590.00 1,620.00 691,500 0
15-Dec-2025 1,630.00 1,630.00 1,600.00 1,620.00 613,000 0
12-Dec-2025 1,605.00 1,630.00 1,600.00 1,600.00 181,400 0
11-Dec-2025 1,605.00 1,635.00 1,595.00 1,600.00 689,900 0
10-Dec-2025 1,625.00 1,645.00 1,600.00 1,600.00 353,300 0