PT Capital Financial Indonesia Tbk(ID:CASA)
Rp1,875.00-5.00 (-0.27%)
ID:CASA
PT Capital Financial Indonesia Tbk historical prices
Rp1,875.00
At close:-5.00 (-0.27%)
PT Capital Financial Indonesia Tbk (CASA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,880.00 | 1,880.00 | 1,870.00 | 1,875.00 | 1,875.00 | -0.27% | 81,300 | 0.40 |
| Nov 10, 2026 | 1,875.00 | 1,900.00 | 1,875.00 | 1,880.00 | 1,880.00 | -2.34% | 32,800 | 0.16 |
| Nov 09, 2026 | 1,870.00 | 1,900.00 | 1,860.00 | 1,875.00 | 1,875.00 | -2.60% | 217,300 | 1.07 |
| Nov 06, 2026 | 1,920.00 | 1,925.00 | 1,875.00 | 1,925.00 | 1,925.00 | +0.26% | 9,500 | 0.05 |
| Nov 05, 2026 | 1,880.00 | 1,920.00 | 1,875.00 | 1,920.00 | 1,920.00 | +2.40% | 11,400 | 0.06 |
| Nov 04, 2026 | 1,925.00 | 1,925.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.00% | 12,100 | 0.06 |
| Nov 03, 2026 | 1,890.00 | 1,925.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.79% | 22,100 | 0.11 |
| Nov 02, 2026 | 1,800.00 | 1,920.00 | 1,800.00 | 1,890.00 | 1,890.00 | +4.42% | 39,900 | 0.20 |
| Oct 30, 2026 | 1,800.00 | 1,890.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.00% | 18,200 | 0.09 |
| Oct 29, 2026 | 1,850.00 | 1,900.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.00% | 32,200 | 0.16 |
| Oct 28, 2026 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 0.00% | 10,006,600 | 239.31 |
| Oct 27, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,810.00 | 1,810.00 | +0.28% | 9,400 | 0.23 |
| Oct 26, 2026 | 1,805.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,805.00 | -0.82% | 29,200 | 0.71 |
| Oct 23, 2026 | 1,805.00 | 1,900.00 | 1,805.00 | 1,820.00 | 1,820.00 | +1.11% | 2,900 | 0.07 |
| Oct 22, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1,765.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | +1.98% | 59,700 | 1.44 |
| Oct 19, 2026 | 1,800.00 | 2,000.00 | 1,745.00 | 1,765.00 | 1,765.00 | -1.94% | 39,700 | 0.93 |
| Oct 16, 2026 | 1,800.00 | 1,800.00 | 1,530.00 | 1,800.00 | 1,800.00 | 0.00% | 5,900 | 0.14 |
| Oct 15, 2026 | 1,835.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.00% | 47,500 | 1.13 |
| Oct 14, 2026 | 1,805.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.91% | 18,000 | 0.43 |
| Oct 13, 2026 | 1,840.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,835.00 | -0.27% | 13,600 | 0.32 |
| Oct 12, 2026 | 1,800.00 | 1,845.00 | 1,800.00 | 1,840.00 | 1,840.00 | +0.55% | 30,600 | 0.68 |
| Oct 09, 2026 | 1,800.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | +1.67% | 19,400 | 0.43 |
| Oct 08, 2026 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 17,500 | 0.38 |
| Oct 07, 2026 | 1,810.00 | 1,840.00 | 1,800.00 | 1,805.00 | 1,805.00 | +1.69% | 11,700 | 0.26 |
| Oct 06, 2026 | 1,805.00 | 1,850.00 | 1,760.00 | 1,775.00 | 1,775.00 | -1.39% | 1,074,100 | 37.93 |
| Oct 05, 2026 | 1,805.00 | 1,860.00 | 1,795.00 | 1,800.00 | 1,800.00 | -3.49% | 53,200 | 1.93 |
| Oct 02, 2026 | 1,870.00 | 1,870.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.06% | 300 | 0.01 |
| Oct 01, 2026 | 1,800.00 | 1,885.00 | 1,800.00 | 1,885.00 | 1,885.00 | +4.72% | 9,400 | 0.34 |
| Sep 30, 2026 | 1,800.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.00% | 1,900 | 0.07 |
| Sep 28, 2026 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.00% | 7,500 | 0.27 |
| Sep 25, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.00% | 300 | 0.01 |
| Sep 24, 2026 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 5,200 | 0.19 |
| Sep 23, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.00% | 6,700 | 0.24 |
| Sep 22, 2026 | 1,860.00 | 1,930.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.00% | 8,500 | 0.30 |
| Sep 21, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | +0.28% | 800 | 0.03 |
| Sep 18, 2026 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 26,800 | 0.89 |
| Sep 17, 2026 | 1,805.00 | 1,950.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.00% | 25,100 | 0.85 |
| Sep 16, 2026 | 1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.28% | 4,700 | 0.16 |
| Sep 15, 2026 | 1,850.00 | 1,915.00 | 1,805.00 | 1,810.00 | 1,810.00 | -5.48% | 14,000 | 0.44 |
| Sep 14, 2026 | 1,910.00 | 2,000.00 | 1,800.00 | 1,915.00 | 1,915.00 | -4.01% | 31,100 | 0.96 |
| Sep 11, 2026 | 1,800.00 | 1,995.00 | 1,800.00 | 1,995.00 | 1,995.00 | +10.83% | 28,800 | 0.90 |
| Sep 10, 2026 | 1,850.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 561,600 | 23.47 |
| Sep 09, 2026 | 1,840.00 | 1,880.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.00% | 9,800 | 0.41 |
| Sep 08, 2026 | 1,840.00 | 1,885.00 | 1,805.00 | 1,805.00 | 1,805.00 | +0.28% | 9,400 | 0.39 |
| Sep 07, 2026 | 1,850.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.00% | 11,000 | 0.45 |
| Sep 04, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.00% | 9,200 | 0.38 |
| Sep 03, 2026 | 1,850.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 8,800 | 0.36 |
