Price History - CASA

Kembali ke Company
Ticker: CASA
Company: PT Capital Financial Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 805.00 815.00 785.00 805.00 6,412,400 0
05-May-2025 790.00 815.00 785.00 805.00 6,360,800 0
02-May-2025 800.00 800.00 770.00 790.00 6,139,200 0
30-Apr-2025 790.00 805.00 785.00 800.00 6,092,200 0
29-Apr-2025 780.00 800.00 775.00 790.00 6,741,300 0
28-Apr-2025 770.00 780.00 760.00 780.00 6,742,600 0
25-Apr-2025 775.00 775.00 755.00 775.00 1,992,800 0
24-Apr-2025 785.00 790.00 775.00 775.00 6,420,600 0
23-Apr-2025 770.00 795.00 760.00 785.00 6,316,500 0
22-Apr-2025 750.00 770.00 725.00 770.00 7,171,700 0
21-Apr-2025 735.00 755.00 730.00 750.00 6,774,800 0
17-Apr-2025 745.00 745.00 735.00 735.00 3,540,200 0
16-Apr-2025 730.00 745.00 730.00 745.00 6,627,200 0
15-Apr-2025 735.00 735.00 720.00 735.00 3,371,700 0
14-Apr-2025 740.00 740.00 720.00 735.00 3,008,900 0
11-Apr-2025 805.00 805.00 735.00 735.00 4,332,900 0
10-Apr-2025 745.00 820.00 745.00 810.00 13,116,600 0
09-Apr-2025 745.00 750.00 715.00 745.00 130,551,800 0
08-Apr-2025 690.00 745.00 690.00 745.00 191,900 0
27-Mar-2025 745.00 770.00 725.00 760.00 13,625,700 0
26-Mar-2025 745.00 750.00 660.00 745.00 13,544,400 0
25-Mar-2025 690.00 750.00 690.00 745.00 103,239,300 0
24-Mar-2025 690.00 690.00 675.00 690.00 4,587,300 0
21-Mar-2025 690.00 690.00 660.00 690.00 3,533,500 0
20-Mar-2025 705.00 710.00 685.00 690.00 3,839,800 0
19-Mar-2025 690.00 715.00 690.00 705.00 7,335,300 0
18-Mar-2025 685.00 690.00 675.00 690.00 2,832,400 0
17-Mar-2025 700.00 705.00 685.00 695.00 5,094,900 0
14-Mar-2025 720.00 720.00 700.00 700.00 3,321,500 0
13-Mar-2025 725.00 730.00 710.00 720.00 6,398,000 0
12-Mar-2025 725.00 735.00 705.00 725.00 6,169,700 0
11-Mar-2025 710.00 725.00 705.00 725.00 6,696,000 0
10-Mar-2025 725.00 730.00 685.00 725.00 2,666,200 0
07-Mar-2025 735.00 735.00 720.00 725.00 4,597,000 0
06-Mar-2025 745.00 755.00 730.00 735.00 6,919,900 0
05-Mar-2025 790.00 800.00 720.00 745.00 4,963,000 0
04-Mar-2025 770.00 800.00 760.00 790.00 7,362,400 0
03-Mar-2025 750.00 775.00 745.00 770.00 6,787,900 0
28-Feb-2025 755.00 760.00 740.00 750.00 6,746,800 0
27-Feb-2025 755.00 770.00 745.00 755.00 6,722,300 0
26-Feb-2025 730.00 760.00 725.00 755.00 6,690,200 0
25-Feb-2025 715.00 735.00 715.00 730.00 7,288,400 0
24-Feb-2025 700.00 715.00 685.00 715.00 7,331,000 0
21-Feb-2025 690.00 710.00 685.00 700.00 6,757,400 0
20-Feb-2025 700.00 710.00 680.00 690.00 7,783,600 0
19-Feb-2025 705.00 715.00 700.00 700.00 6,751,200 0
18-Feb-2025 695.00 710.00 685.00 705.00 7,873,200 0
17-Feb-2025 690.00 695.00 660.00 695.00 7,408,700 0
14-Feb-2025 680.00 695.00 675.00 690.00 7,271,500 0
13-Feb-2025 665.00 685.00 650.00 680.00 7,941,900 0
12-Feb-2025 620.00 665.00 620.00 665.00 7,926,000 0
11-Feb-2025 630.00 640.00 620.00 620.00 8,506,500 0
10-Feb-2025 625.00 635.00 620.00 630.00 8,225,800 0
07-Feb-2025 620.00 645.00 615.00 625.00 8,921,100 0
06-Feb-2025 610.00 620.00 600.00 620.00 9,262,800 0
05-Feb-2025 630.00 630.00 610.00 610.00 4,233,200 0
04-Feb-2025 665.00 665.00 625.00 625.00 2,238,300 0
03-Feb-2025 635.00 675.00 625.00 665.00 8,148,600 0
31-Jan-2025 625.00 650.00 620.00 635.00 2,571,700 0
30-Jan-2025 610.00 635.00 600.00 630.00 3,669,300 0
24-Jan-2025 590.00 610.00 585.00 610.00 5,457,200 0
23-Jan-2025 585.00 600.00 580.00 590.00 87,641,000 0
22-Jan-2025 560.00 590.00 560.00 585.00 4,246,900 0
21-Jan-2025 555.00 580.00 550.00 560.00 5,230,300 0
20-Jan-2025 555.00 570.00 545.00 555.00 3,796,100 0
17-Jan-2025 545.00 565.00 545.00 555.00 6,885,400 0
16-Jan-2025 545.00 565.00 540.00 545.00 3,688,800 0
15-Jan-2025 545.00 555.00 530.00 545.00 1,358,700 0
14-Jan-2025 545.00 560.00 540.00 545.00 3,019,100 0
13-Jan-2025 545.00 560.00 540.00 545.00 1,052,000 0
10-Jan-2025 550.00 565.00 535.00 545.00 2,615,000 0
09-Jan-2025 550.00 565.00 540.00 550.00 1,859,500 0
08-Jan-2025 560.00 575.00 545.00 550.00 3,155,700 0
07-Jan-2025 565.00 580.00 560.00 560.00 2,705,400 0
06-Jan-2025 570.00 585.00 565.00 565.00 3,050,700 0
03-Jan-2025 550.00 585.00 550.00 570.00 5,195,200 0
02-Jan-2025 565.00 575.00 550.00 565.00 3,323,100 0
30-Dec-2024 525.00 565.00 525.00 565.00 4,697,700 0
27-Dec-2024 525.00 540.00 520.00 525.00 2,338,000 0
24-Dec-2024 525.00 540.00 520.00 525.00 2,186,300 0
23-Dec-2024 520.00 535.00 515.00 525.00 2,834,000 0
20-Dec-2024 505.00 520.00 505.00 520.00 2,071,200 0
19-Dec-2024 505.00 515.00 500.00 505.00 1,405,200 0
18-Dec-2024 500.00 515.00 498.00 505.00 1,317,000 0
17-Dec-2024 520.00 520.00 500.00 500.00 1,722,100 0
16-Dec-2024 520.00 530.00 510.00 525.00 1,186,200 0
13-Dec-2024 520.00 530.00 510.00 520.00 1,499,600 0
12-Dec-2024 520.00 520.00 510.00 520.00 956,400 0
11-Dec-2024 515.00 520.00 510.00 520.00 641,200 0
10-Dec-2024 515.00 525.00 510.00 515.00 1,602,300 0
09-Dec-2024 520.00 525.00 515.00 515.00 1,091,200 0
06-Dec-2024 520.00 530.00 515.00 520.00 2,097,600 0
05-Dec-2024 525.00 525.00 515.00 520.00 620,600 0
04-Dec-2024 525.00 530.00 515.00 525.00 1,345,000 0
03-Dec-2024 520.00 530.00 510.00 525.00 3,214,400 0
02-Dec-2024 520.00 525.00 510.00 520.00 1,050,000 0
29-Nov-2024 510.00 520.00 505.00 520.00 622,700 0
28-Nov-2024 520.00 520.00 510.00 515.00 457,000 0
26-Nov-2024 520.00 520.00 510.00 520.00 421,800 0
25-Nov-2024 520.00 525.00 510.00 520.00 1,788,700 0