PT Cahaya Aero Services Tbk(ID:CASS)
Rp1,775.00-25.00 (-1.39%)
ID:CASS
PT Cahaya Aero Services Tbk historical prices
Rp1,775.00
At close:-25.00 (-1.39%)
PT Cahaya Aero Services Tbk (CASS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,775.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,775.00 | -1.39% | 1,728,500 | 7.02 |
| Nov 10, 2026 | 1,780.00 | 1,845.00 | 1,775.00 | 1,800.00 | 1,800.00 | 0.00% | 1,517,800 | 6.73 |
| Nov 09, 2026 | 1,865.00 | 1,865.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.39% | 557,500 | 2.51 |
| Nov 06, 2026 | 1,800.00 | 1,865.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.00% | 1,331,500 | 5.66 |
| Nov 05, 2026 | 1,830.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | +0.84% | 1,203,900 | 5.56 |
| Nov 04, 2026 | 1,730.00 | 1,785.00 | 1,720.00 | 1,785.00 | 1,785.00 | +3.18% | 478,300 | 2.08 |
| Nov 03, 2026 | 1,715.00 | 1,800.00 | 1,715.00 | 1,730.00 | 1,730.00 | -3.89% | 507,300 | 2.08 |
| Nov 02, 2026 | 1,830.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.64% | 486,100 | 1.97 |
| Oct 30, 2026 | 1,810.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | +1.10% | 489,900 | 1.93 |
| Oct 29, 2026 | 1,810.00 | 1,825.00 | 1,765.00 | 1,810.00 | 1,810.00 | +0.56% | 27,100 | 0.10 |
| Oct 28, 2026 | 1,780.00 | 1,835.00 | 1,780.00 | 1,800.00 | 1,800.00 | +2.56% | 14,700 | 0.05 |
| Oct 27, 2026 | 1,765.00 | 1,775.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.28% | 159,900 | 0.59 |
| Oct 26, 2026 | 1,830.00 | 1,830.00 | 1,755.00 | 1,760.00 | 1,760.00 | -3.30% | 167,400 | 0.62 |
| Oct 23, 2026 | 1,830.00 | 1,830.00 | 1,820.00 | 1,820.00 | 1,820.00 | +4.30% | 1,000 | 0.00 |
| Oct 22, 2026 | 1,755.00 | 1,840.00 | 1,745.00 | 1,745.00 | 1,745.00 | +0.58% | 105,600 | 0.39 |
| Oct 21, 2026 | 1,715.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,735.00 | +1.17% | 4,200 | 0.02 |
| Oct 20, 2026 | 1,745.00 | 1,800.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.00% | 279,800 | 1.02 |
| Oct 19, 2026 | 1,750.00 | 1,850.00 | 1,665.00 | 1,750.00 | 1,750.00 | +2.04% | 147,600 | 0.52 |
| Oct 16, 2026 | 1,790.00 | 1,790.00 | 1,700.00 | 1,715.00 | 1,715.00 | -4.19% | 147,000 | 0.50 |
| Oct 15, 2026 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 174,200 | 0.57 |
| Oct 14, 2026 | 1,830.00 | 1,830.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.37% | 25,400 | 0.08 |
| Oct 13, 2026 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.82% | 1,100 | 0.00 |
| Oct 12, 2026 | 1,850.00 | 1,850.00 | 1,835.00 | 1,840.00 | 1,840.00 | -0.27% | 27,500 | 0.08 |
| Oct 09, 2026 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.54% | 187,700 | 0.57 |
| Oct 08, 2026 | 1,810.00 | 1,855.00 | 1,810.00 | 1,855.00 | 1,855.00 | +2.49% | 300 | 0.00 |
| Oct 07, 2026 | 1,860.00 | 1,860.00 | 1,780.00 | 1,810.00 | 1,810.00 | -2.69% | 549,300 | 1.65 |
| Oct 06, 2026 | 1,850.00 | 1,875.00 | 1,850.00 | 1,860.00 | 1,860.00 | +2.20% | 15,500 | 0.05 |
| Oct 05, 2026 | 1,805.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.00% | 60,900 | 0.18 |
| Oct 02, 2026 | 1,825.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,820.00 | +1.11% | 21,800 | 0.06 |
| Oct 01, 2026 | 1,800.00 | 1,825.00 | 1,780.00 | 1,800.00 | 1,800.00 | 0.00% | 160,900 | 0.45 |
| Sep 30, 2026 | 1,840.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.91% | 428,200 | 1.23 |
| Sep 29, 2026 | 1,790.00 | 1,850.00 | 1,765.00 | 1,835.00 | 1,835.00 | +3.09% | 305,500 | 0.89 |
| Sep 28, 2026 | 1,825.00 | 1,825.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.47% | 406,400 | 1.17 |
| Sep 25, 2026 | 1,840.00 | 1,840.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.82% | 164,700 | 0.46 |
| Sep 24, 2026 | 1,850.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,840.00 | -0.54% | 52,600 | 0.15 |
| Sep 23, 2026 | 1,860.00 | 1,860.00 | 1,835.00 | 1,850.00 | 1,850.00 | +0.82% | 20,700 | 0.06 |
| Sep 22, 2026 | 1,875.00 | 1,875.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.27% | 134,900 | 0.37 |
| Sep 21, 2026 | 1,860.00 | 1,860.00 | 1,830.00 | 1,840.00 | 1,840.00 | +0.27% | 78,200 | 0.21 |
| Sep 18, 2026 | 1,860.00 | 1,860.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.81% | 36,800 | 0.10 |
| Sep 17, 2026 | 1,865.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.80% | 78,200 | 0.21 |
| Sep 16, 2026 | 1,835.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,865.00 | +1.63% | 95,500 | 0.26 |
| Sep 15, 2026 | 1,850.00 | 1,850.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.81% | 117,900 | 0.32 |
| Sep 14, 2026 | 1,870.00 | 1,880.00 | 1,835.00 | 1,850.00 | 1,850.00 | -0.80% | 22,900 | 0.06 |
| Sep 11, 2026 | 1,820.00 | 1,865.00 | 1,810.00 | 1,865.00 | 1,865.00 | +2.47% | 60,300 | 0.16 |
| Sep 10, 2026 | 1,830.00 | 1,875.00 | 1,800.00 | 1,820.00 | 1,820.00 | -0.55% | 161,400 | 0.43 |
| Sep 09, 2026 | 1,825.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | +0.27% | 289,800 | 0.78 |
| Sep 08, 2026 | 1,820.00 | 1,885.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.54% | 607,400 | 1.68 |
| Sep 07, 2026 | 1,845.00 | 1,845.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.27% | 499,500 | 1.39 |
| Sep 04, 2026 | 1,875.00 | 1,875.00 | 1,835.00 | 1,840.00 | 1,840.00 | -0.54% | 488,700 | 1.32 |
| Sep 03, 2026 | 1,860.00 | 1,880.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.54% | 828,100 | 2.26 |
