PT Cahayaputra Asa Keramik Tbk(ID:CAKK)
Rp139.00-2.00 (-1.42%)
ID:CAKK
PT Cahayaputra Asa Keramik Tbk historical prices
Rp139.00
At close:-2.00 (-1.42%)
PT Cahayaputra Asa Keramik Tbk (CAKK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 144.00 | 144.00 | 137.00 | 139.00 | 139.00 | -1.42% | 58,200 | 0.13 |
| Nov 10, 2026 | 146.00 | 146.00 | 138.00 | 141.00 | 141.00 | -4.08% | 67,400 | 0.14 |
| Nov 09, 2026 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | 0.00% | 7,800 | 0.02 |
| Nov 06, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | +2.08% | 6,000 | 0.01 |
| Nov 05, 2026 | 144.00 | 150.00 | 140.00 | 144.00 | 144.00 | 0.00% | 83,900 | 0.17 |
| Nov 04, 2026 | 145.00 | 152.00 | 140.00 | 144.00 | 144.00 | -1.37% | 77,700 | 0.16 |
| Nov 03, 2026 | 153.00 | 153.00 | 145.00 | 146.00 | 146.00 | -4.58% | 54,700 | 0.11 |
| Nov 02, 2026 | 152.00 | 153.00 | 148.00 | 153.00 | 153.00 | +0.66% | 729,700 | 1.51 |
| Oct 30, 2026 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | +1.33% | 14,000 | 0.03 |
| Oct 29, 2026 | 151.00 | 152.00 | 146.00 | 150.00 | 150.00 | 0.00% | 117,700 | 0.24 |
| Oct 28, 2026 | 154.00 | 155.00 | 141.00 | 150.00 | 150.00 | 0.00% | 351,900 | 0.70 |
| Oct 27, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.96% | 44,600 | 0.07 |
| Oct 26, 2026 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | -0.65% | 21,100 | 0.03 |
| Oct 23, 2026 | 150.00 | 154.00 | 148.00 | 154.00 | 154.00 | +2.67% | 24,600 | 0.04 |
| Oct 22, 2026 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 0.00% | 7,100 | 0.01 |
| Oct 21, 2026 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | -0.66% | 2,400 | 0.00 |
| Oct 20, 2026 | 150.00 | 151.00 | 140.00 | 151.00 | 151.00 | +2.03% | 1,607,200 | 2.33 |
| Oct 19, 2026 | 145.00 | 148.00 | 135.00 | 148.00 | 148.00 | +2.07% | 730,400 | 1.08 |
| Oct 16, 2026 | 155.00 | 159.00 | 138.00 | 145.00 | 145.00 | -7.05% | 6,351,100 | 10.98 |
| Oct 15, 2026 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | 0.00% | 251,800 | 0.44 |
| Oct 14, 2026 | 154.00 | 157.00 | 151.00 | 156.00 | 156.00 | 0.00% | 51,700 | 0.09 |
| Oct 13, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.00% | 24,700 | 0.04 |
| Oct 12, 2026 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | 0.00% | 217,000 | 0.38 |
| Oct 09, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.00% | 58,200 | 0.10 |
| Oct 08, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.00% | 27,600 | 0.05 |
| Oct 07, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.00% | 54,800 | 0.09 |
| Oct 06, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.00% | 23,100 | 0.04 |
| Oct 05, 2026 | 155.00 | 157.00 | 152.00 | 156.00 | 156.00 | +0.65% | 60,800 | 0.10 |
| Oct 02, 2026 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | 0.00% | 85,300 | 0.15 |
| Oct 01, 2026 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 0.00% | 81,500 | 0.14 |
| Sep 30, 2026 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | -1.27% | 41,500 | 0.07 |
| Sep 29, 2026 | 153.00 | 157.00 | 152.00 | 157.00 | 157.00 | 0.00% | 469,300 | 0.82 |
| Sep 28, 2026 | 158.00 | 158.00 | 151.00 | 157.00 | 157.00 | -1.88% | 83,100 | 0.15 |
| Sep 25, 2026 | 158.00 | 162.00 | 151.00 | 160.00 | 160.00 | 0.00% | 293,400 | 0.52 |
| Sep 24, 2026 | 162.00 | 164.00 | 156.00 | 160.00 | 160.00 | -1.23% | 208,100 | 0.37 |
| Sep 23, 2026 | 158.00 | 164.00 | 154.00 | 162.00 | 162.00 | +3.18% | 543,100 | 0.97 |
| Sep 22, 2026 | 160.00 | 163.00 | 151.00 | 157.00 | 157.00 | -1.26% | 306,900 | 0.55 |
| Sep 21, 2026 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | -3.05% | 275,300 | 0.50 |
| Sep 18, 2026 | 161.00 | 166.00 | 160.00 | 164.00 | 164.00 | +1.86% | 67,100 | 0.12 |
| Sep 17, 2026 | 165.00 | 168.00 | 160.00 | 161.00 | 161.00 | +0.63% | 642,500 | 1.19 |
| Sep 16, 2026 | 160.00 | 169.00 | 160.00 | 160.00 | 160.00 | +0.63% | 1,758,400 | 3.41 |
| Sep 15, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | 29,600 | 0.06 |
| Sep 14, 2026 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | +0.63% | 214,400 | 0.41 |
| Sep 11, 2026 | 154.00 | 160.00 | 154.00 | 159.00 | 159.00 | +0.63% | 64,699 | 0.12 |
| Sep 10, 2026 | 159.00 | 160.00 | 153.00 | 158.00 | 158.00 | -0.63% | 186,800 | 0.36 |
| Sep 09, 2026 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -0.63% | 147,100 | 0.28 |
| Sep 08, 2026 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | +0.63% | 402,600 | 0.77 |
| Sep 07, 2026 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 91,400 | 0.17 |
| Sep 04, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | +1.90% | 245,800 | 0.47 |
| Sep 03, 2026 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | -0.63% | 387,600 | 0.74 |
