PT Cahayaputra Asa Keramik Tbk CAKK

IDX · Indonesia · Consumer Durables

IDR 153.00-2.00 (-1.29%)

Market open· Oct 2, 2026, 7:58 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 154.00	-0.65%	IDR 155.00	IDR 156.00	IDR 152.00	75.70K
2026-10-01	IDR 155.00	0.00%	IDR 155.00	IDR 155.00	IDR 152.00	81.50K
2026-09-30	IDR 155.00	-1.27%	IDR 157.00	IDR 158.00	IDR 154.00	41.50K
2026-09-29	IDR 157.00	0.00%	IDR 153.00	IDR 157.00	IDR 152.00	469.30K
2026-09-28	IDR 157.00	-1.88%	IDR 158.00	IDR 158.00	IDR 151.00	83.10K
2026-09-25	IDR 160.00	0.00%	IDR 158.00	IDR 162.00	IDR 151.00	293.40K
2026-09-24	IDR 160.00	-1.23%	IDR 162.00	IDR 164.00	IDR 156.00	208.10K
2026-09-23	IDR 162.00	+3.18%	IDR 158.00	IDR 164.00	IDR 154.00	543.10K
2026-09-22	IDR 157.00	-1.26%	IDR 160.00	IDR 163.00	IDR 151.00	306.90K
2026-09-21	IDR 159.00	-3.05%	IDR 164.00	IDR 164.00	IDR 158.00	275.30K
2026-09-18	IDR 164.00	+1.86%	IDR 161.00	IDR 166.00	IDR 160.00	67.10K
2026-09-17	IDR 161.00	+0.63%	IDR 165.00	IDR 168.00	IDR 160.00	642.50K
2026-09-16	IDR 160.00	+0.63%	IDR 160.00	IDR 169.00	IDR 160.00	1.76M
2026-09-15	IDR 159.00	-0.63%	IDR 160.00	IDR 160.00	IDR 158.00	29.60K
2026-09-14	IDR 160.00	+0.63%	IDR 160.00	IDR 160.00	IDR 156.00	214.40K
2026-09-11	IDR 159.00	+0.63%	IDR 154.00	IDR 160.00	IDR 154.00	64.70K
2026-09-10	IDR 158.00	-0.63%	IDR 159.00	IDR 160.00	IDR 153.00	186.80K
2026-09-09	IDR 159.00	-0.63%	IDR 161.00	IDR 161.00	IDR 158.00	147.10K
2026-09-08	IDR 160.00	+0.63%	IDR 159.00	IDR 161.00	IDR 158.00	402.60K
2026-09-07	IDR 159.00	-1.24%	IDR 161.00	IDR 161.00	IDR 158.00	91.40K
2026-09-04	IDR 161.00	+1.90%	IDR 158.00	IDR 161.00	IDR 158.00	245.80K
2026-09-03	IDR 158.00	-0.63%	IDR 162.00	IDR 162.00	IDR 156.00	387.60K
2026-09-02	IDR 159.00	0.00%	IDR 161.00	IDR 161.00	IDR 157.00	403.40K
2026-09-01	IDR 159.00	+1.27%	IDR 161.00	IDR 161.00	IDR 156.00	229.10K
2026-08-31	IDR 157.00	+0.64%	IDR 161.00	IDR 163.00	IDR 156.00	715.60K
2026-08-28	IDR 156.00	+4.00%	IDR 151.00	IDR 165.00	IDR 151.00	3.48M
2026-08-27	IDR 150.00	+2.04%	IDR 148.00	IDR 151.00	IDR 146.00	533.30K
2026-08-26	IDR 147.00	-1.34%	IDR 149.00	IDR 154.00	IDR 147.00	881.10K
2026-08-24	IDR 149.00	+3.47%	IDR 146.00	IDR 151.00	IDR 145.00	1.77M
2026-08-21	IDR 144.00	+0.70%	IDR 143.00	IDR 146.00	IDR 140.00	537.20K
2026-08-20	IDR 143.00	+1.42%	IDR 141.00	IDR 144.00	IDR 141.00	102.80K
2026-08-19	IDR 141.00	-0.70%	IDR 142.00	IDR 143.00	IDR 139.00	368.20K
2026-08-18	IDR 142.00	-1.39%	IDR 143.00	IDR 145.00	IDR 140.00	1.46M
2026-08-14	IDR 144.00	0.00%	IDR 144.00	IDR 148.00	IDR 140.00	457.30K
2026-08-13	IDR 144.00	+1.41%	IDR 143.00	IDR 150.00	IDR 139.00	1.58M
2026-08-12	IDR 142.00	+2.16%	IDR 140.00	IDR 142.00	IDR 140.00	219.00K
2026-08-11	IDR 139.00	-0.71%	IDR 141.00	IDR 141.00	IDR 138.00	61.80K
2026-08-10	IDR 140.00	-0.71%	IDR 141.00	IDR 142.00	IDR 138.00	120.30K
2026-08-07	IDR 141.00	+1.44%	IDR 139.00	IDR 143.00	IDR 139.00	117.70K
2026-08-06	IDR 139.00	-0.71%	IDR 139.00	IDR 141.00	IDR 138.00	207.30K
2026-08-05	IDR 140.00	+1.45%	IDR 138.00	IDR 142.00	IDR 137.00	399.30K
2026-08-04	IDR 138.00	0.00%	IDR 138.00	IDR 142.00	IDR 135.00	265.80K
2026-08-03	IDR 138.00	+2.99%	IDR 136.00	IDR 140.00	IDR 133.00	331.60K
2026-07-31	IDR 134.00	-2.90%	IDR 138.00	IDR 142.00	IDR 132.00	1.23M
2026-07-30	IDR 138.00	+7.81%	IDR 128.00	IDR 158.00	IDR 128.00	11.18M
2026-07-29	IDR 128.00	-4.48%	IDR 134.00	IDR 134.00	IDR 128.00	212.90K
2026-07-28	IDR 134.00	+0.75%	IDR 132.00	IDR 135.00	IDR 130.00	488.50K
2026-07-27	IDR 133.00	+2.31%	IDR 130.00	IDR 133.00	IDR 129.00	128.80K
2026-07-24	IDR 130.00	-7.14%	IDR 141.00	IDR 141.00	IDR 127.00	1.33M
2026-07-23	IDR 140.00	0.00%	IDR 140.00	IDR 141.00	IDR 135.00	145.90K
2026-07-22	IDR 140.00	+2.19%	IDR 141.00	IDR 142.00	IDR 137.00	36.10K
2026-07-21	IDR 137.00	-0.72%	IDR 137.00	IDR 140.00	IDR 137.00	17.90K
2026-07-20	IDR 138.00	+0.73%	IDR 139.00	IDR 139.00	IDR 135.00	27.30K
2026-07-17	IDR 137.00	+0.74%	IDR 136.00	IDR 139.00	IDR 134.00	32.60K
2026-07-16	IDR 136.00	-1.45%	IDR 137.00	IDR 139.00	IDR 135.00	30.10K
2026-07-15	IDR 138.00	0.00%	IDR 135.00	IDR 139.00	IDR 130.00	248.00K
2026-07-14	IDR 138.00	+3.76%	IDR 138.00	IDR 139.00	IDR 132.00	45.70K
2026-07-13	IDR 133.00	-2.92%	IDR 141.00	IDR 141.00	IDR 133.00	69.80K
2026-07-10	IDR 137.00	-2.14%	IDR 136.00	IDR 149.00	IDR 134.00	366.30K
2026-07-09	IDR 140.00	0.00%	IDR 137.00	IDR 140.00	IDR 132.00	56.20K
2026-07-08	IDR 140.00	+3.70%	IDR 133.00	IDR 142.00	IDR 130.00	133.50K
2026-07-07	IDR 135.00	-0.74%	IDR 136.00	IDR 136.00	IDR 133.00	111.30K
2026-07-06	IDR 136.00	0.00%	IDR 136.00	IDR 137.00	IDR 130.00	11.60K
2026-07-03	IDR 136.00	+3.82%	IDR 132.00	IDR 137.00	IDR 132.00	6.70K
2026-07-02	IDR 131.00	0.00%	IDR 131.00	IDR 135.00	IDR 131.00	7.10K
2026-07-01	IDR 131.00	+0.77%	IDR 128.00	IDR 136.00	IDR 127.00	8.50K
2026-06-30	IDR 130.00	-4.41%	IDR 135.00	IDR 136.00	IDR 127.00	11.10K
2026-06-29	IDR 136.00	-0.73%	IDR 137.00	IDR 137.00	IDR 133.00	78.00K
2026-06-26	IDR 137.00	-1.44%	IDR 140.00	IDR 140.00	IDR 134.00	24.60K
2026-06-25	IDR 139.00	+1.46%	IDR 137.00	IDR 150.00	IDR 137.00	42.60K
2026-06-24	IDR 137.00	-5.52%	IDR 144.00	IDR 147.00	IDR 137.00	22.50K
2026-06-23	IDR 145.00	0.00%	IDR 145.00	IDR 145.00	IDR 137.00	20.00K
2026-06-22	IDR 145.00	+3.57%	IDR 143.00	IDR 150.00	IDR 137.00	117.00K
2026-06-19	IDR 140.00	+3.70%	IDR 134.00	IDR 143.00	IDR 134.00	148.70K
2026-06-18	IDR 135.00	+2.27%	IDR 133.00	IDR 135.00	IDR 132.00	45.50K
2026-06-17	IDR 132.00	-7.69%	IDR 143.00	IDR 143.00	IDR 122.00	1.03M
2026-06-15	IDR 143.00	+2.14%	IDR 137.00	IDR 145.00	IDR 137.00	28.40K
2026-06-12	IDR 140.00	+2.94%	IDR 137.00	IDR 140.00	IDR 137.00	60.80K
2026-06-11	IDR 136.00	-2.16%	IDR 142.00	IDR 142.00	IDR 130.00	184.40K
2026-06-10	IDR 139.00	+14.88%	IDR 123.00	IDR 141.00	IDR 123.00	414.20K
2026-06-09	IDR 121.00	+1.68%	IDR 119.00	IDR 138.00	IDR 119.00	110.40K
2026-06-08	IDR 119.00	-14.39%	IDR 136.00	IDR 143.00	IDR 119.00	546.90K
2026-06-05	IDR 139.00	-0.71%	IDR 140.00	IDR 145.00	IDR 138.00	28.40K
2026-06-04	IDR 140.00	-5.41%	IDR 141.00	IDR 150.00	IDR 138.00	62.50K
2026-06-03	IDR 148.00	-3.27%	IDR 152.00	IDR 152.00	IDR 144.00	81.70K
2026-06-02	IDR 153.00	0.00%	IDR 152.00	IDR 153.00	IDR 145.00	77.70K
2026-05-29	IDR 153.00	-1.92%	IDR 153.00	IDR 155.00	IDR 149.00	34.30K
2026-05-28	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-27	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-26	IDR 156.00	-1.89%	IDR 158.00	IDR 158.00	IDR 145.00	246.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 154.00	-0.65%	IDR 155.00	IDR 156.00	IDR 152.00	75.70K
2026-10-01	IDR 155.00	0.00%	IDR 155.00	IDR 155.00	IDR 152.00	81.50K
2026-09-30	IDR 155.00	-1.27%	IDR 157.00	IDR 158.00	IDR 154.00	41.50K
2026-09-29	IDR 157.00	0.00%	IDR 153.00	IDR 157.00	IDR 152.00	469.30K
2026-09-28	IDR 157.00	-1.88%	IDR 158.00	IDR 158.00	IDR 151.00	83.10K
2026-09-25	IDR 160.00	0.00%	IDR 158.00	IDR 162.00	IDR 151.00	293.40K
2026-09-24	IDR 160.00	-1.23%	IDR 162.00	IDR 164.00	IDR 156.00	208.10K
2026-09-23	IDR 162.00	+3.18%	IDR 158.00	IDR 164.00	IDR 154.00	543.10K
2026-09-22	IDR 157.00	-1.26%	IDR 160.00	IDR 163.00	IDR 151.00	306.90K
2026-09-21	IDR 159.00	-3.05%	IDR 164.00	IDR 164.00	IDR 158.00	275.30K
2026-09-18	IDR 164.00	+1.86%	IDR 161.00	IDR 166.00	IDR 160.00	67.10K
2026-09-17	IDR 161.00	+0.63%	IDR 165.00	IDR 168.00	IDR 160.00	642.50K
2026-09-16	IDR 160.00	+0.63%	IDR 160.00	IDR 169.00	IDR 160.00	1.76M
2026-09-15	IDR 159.00	-0.63%	IDR 160.00	IDR 160.00	IDR 158.00	29.60K
2026-09-14	IDR 160.00	+0.63%	IDR 160.00	IDR 160.00	IDR 156.00	214.40K
2026-09-11	IDR 159.00	+0.63%	IDR 154.00	IDR 160.00	IDR 154.00	64.70K
2026-09-10	IDR 158.00	-0.63%	IDR 159.00	IDR 160.00	IDR 153.00	186.80K
2026-09-09	IDR 159.00	-0.63%	IDR 161.00	IDR 161.00	IDR 158.00	147.10K
2026-09-08	IDR 160.00	+0.63%	IDR 159.00	IDR 161.00	IDR 158.00	402.60K
2026-09-07	IDR 159.00	-1.24%	IDR 161.00	IDR 161.00	IDR 158.00	91.40K
2026-09-04	IDR 161.00	+1.90%	IDR 158.00	IDR 161.00	IDR 158.00	245.80K
2026-09-03	IDR 158.00	-0.63%	IDR 162.00	IDR 162.00	IDR 156.00	387.60K
2026-09-02	IDR 159.00	0.00%	IDR 161.00	IDR 161.00	IDR 157.00	403.40K
2026-09-01	IDR 159.00	+1.27%	IDR 161.00	IDR 161.00	IDR 156.00	229.10K
2026-08-31	IDR 157.00	+0.64%	IDR 161.00	IDR 163.00	IDR 156.00	715.60K
2026-08-28	IDR 156.00	+4.00%	IDR 151.00	IDR 165.00	IDR 151.00	3.48M
2026-08-27	IDR 150.00	+2.04%	IDR 148.00	IDR 151.00	IDR 146.00	533.30K
2026-08-26	IDR 147.00	-1.34%	IDR 149.00	IDR 154.00	IDR 147.00	881.10K
2026-08-24	IDR 149.00	+3.47%	IDR 146.00	IDR 151.00	IDR 145.00	1.77M
2026-08-21	IDR 144.00	+0.70%	IDR 143.00	IDR 146.00	IDR 140.00	537.20K
2026-08-20	IDR 143.00	+1.42%	IDR 141.00	IDR 144.00	IDR 141.00	102.80K
2026-08-19	IDR 141.00	-0.70%	IDR 142.00	IDR 143.00	IDR 139.00	368.20K
2026-08-18	IDR 142.00	-1.39%	IDR 143.00	IDR 145.00	IDR 140.00	1.46M
2026-08-14	IDR 144.00	0.00%	IDR 144.00	IDR 148.00	IDR 140.00	457.30K
2026-08-13	IDR 144.00	+1.41%	IDR 143.00	IDR 150.00	IDR 139.00	1.58M
2026-08-12	IDR 142.00	+2.16%	IDR 140.00	IDR 142.00	IDR 140.00	219.00K
2026-08-11	IDR 139.00	-0.71%	IDR 141.00	IDR 141.00	IDR 138.00	61.80K
2026-08-10	IDR 140.00	-0.71%	IDR 141.00	IDR 142.00	IDR 138.00	120.30K
2026-08-07	IDR 141.00	+1.44%	IDR 139.00	IDR 143.00	IDR 139.00	117.70K
2026-08-06	IDR 139.00	-0.71%	IDR 139.00	IDR 141.00	IDR 138.00	207.30K
2026-08-05	IDR 140.00	+1.45%	IDR 138.00	IDR 142.00	IDR 137.00	399.30K
2026-08-04	IDR 138.00	0.00%	IDR 138.00	IDR 142.00	IDR 135.00	265.80K
2026-08-03	IDR 138.00	+2.99%	IDR 136.00	IDR 140.00	IDR 133.00	331.60K
2026-07-31	IDR 134.00	-2.90%	IDR 138.00	IDR 142.00	IDR 132.00	1.23M
2026-07-30	IDR 138.00	+7.81%	IDR 128.00	IDR 158.00	IDR 128.00	11.18M
2026-07-29	IDR 128.00	-4.48%	IDR 134.00	IDR 134.00	IDR 128.00	212.90K
2026-07-28	IDR 134.00	+0.75%	IDR 132.00	IDR 135.00	IDR 130.00	488.50K
2026-07-27	IDR 133.00	+2.31%	IDR 130.00	IDR 133.00	IDR 129.00	128.80K
2026-07-24	IDR 130.00	-7.14%	IDR 141.00	IDR 141.00	IDR 127.00	1.33M
2026-07-23	IDR 140.00	0.00%	IDR 140.00	IDR 141.00	IDR 135.00	145.90K
2026-07-22	IDR 140.00	+2.19%	IDR 141.00	IDR 142.00	IDR 137.00	36.10K
2026-07-21	IDR 137.00	-0.72%	IDR 137.00	IDR 140.00	IDR 137.00	17.90K
2026-07-20	IDR 138.00	+0.73%	IDR 139.00	IDR 139.00	IDR 135.00	27.30K
2026-07-17	IDR 137.00	+0.74%	IDR 136.00	IDR 139.00	IDR 134.00	32.60K
2026-07-16	IDR 136.00	-1.45%	IDR 137.00	IDR 139.00	IDR 135.00	30.10K
2026-07-15	IDR 138.00	0.00%	IDR 135.00	IDR 139.00	IDR 130.00	248.00K
2026-07-14	IDR 138.00	+3.76%	IDR 138.00	IDR 139.00	IDR 132.00	45.70K
2026-07-13	IDR 133.00	-2.92%	IDR 141.00	IDR 141.00	IDR 133.00	69.80K
2026-07-10	IDR 137.00	-2.14%	IDR 136.00	IDR 149.00	IDR 134.00	366.30K
2026-07-09	IDR 140.00	0.00%	IDR 137.00	IDR 140.00	IDR 132.00	56.20K
2026-07-08	IDR 140.00	+3.70%	IDR 133.00	IDR 142.00	IDR 130.00	133.50K
2026-07-07	IDR 135.00	-0.74%	IDR 136.00	IDR 136.00	IDR 133.00	111.30K
2026-07-06	IDR 136.00	0.00%	IDR 136.00	IDR 137.00	IDR 130.00	11.60K
2026-07-03	IDR 136.00	+3.82%	IDR 132.00	IDR 137.00	IDR 132.00	6.70K
2026-07-02	IDR 131.00	0.00%	IDR 131.00	IDR 135.00	IDR 131.00	7.10K
2026-07-01	IDR 131.00	+0.77%	IDR 128.00	IDR 136.00	IDR 127.00	8.50K
2026-06-30	IDR 130.00	-4.41%	IDR 135.00	IDR 136.00	IDR 127.00	11.10K
2026-06-29	IDR 136.00	-0.73%	IDR 137.00	IDR 137.00	IDR 133.00	78.00K
2026-06-26	IDR 137.00	-1.44%	IDR 140.00	IDR 140.00	IDR 134.00	24.60K
2026-06-25	IDR 139.00	+1.46%	IDR 137.00	IDR 150.00	IDR 137.00	42.60K
2026-06-24	IDR 137.00	-5.52%	IDR 144.00	IDR 147.00	IDR 137.00	22.50K
2026-06-23	IDR 145.00	0.00%	IDR 145.00	IDR 145.00	IDR 137.00	20.00K
2026-06-22	IDR 145.00	+3.57%	IDR 143.00	IDR 150.00	IDR 137.00	117.00K
2026-06-19	IDR 140.00	+3.70%	IDR 134.00	IDR 143.00	IDR 134.00	148.70K
2026-06-18	IDR 135.00	+2.27%	IDR 133.00	IDR 135.00	IDR 132.00	45.50K
2026-06-17	IDR 132.00	-7.69%	IDR 143.00	IDR 143.00	IDR 122.00	1.03M
2026-06-15	IDR 143.00	+2.14%	IDR 137.00	IDR 145.00	IDR 137.00	28.40K
2026-06-12	IDR 140.00	+2.94%	IDR 137.00	IDR 140.00	IDR 137.00	60.80K
2026-06-11	IDR 136.00	-2.16%	IDR 142.00	IDR 142.00	IDR 130.00	184.40K
2026-06-10	IDR 139.00	+14.88%	IDR 123.00	IDR 141.00	IDR 123.00	414.20K
2026-06-09	IDR 121.00	+1.68%	IDR 119.00	IDR 138.00	IDR 119.00	110.40K
2026-06-08	IDR 119.00	-14.39%	IDR 136.00	IDR 143.00	IDR 119.00	546.90K
2026-06-05	IDR 139.00	-0.71%	IDR 140.00	IDR 145.00	IDR 138.00	28.40K
2026-06-04	IDR 140.00	-5.41%	IDR 141.00	IDR 150.00	IDR 138.00	62.50K
2026-06-03	IDR 148.00	-3.27%	IDR 152.00	IDR 152.00	IDR 144.00	81.70K
2026-06-02	IDR 153.00	0.00%	IDR 152.00	IDR 153.00	IDR 145.00	77.70K
2026-05-29	IDR 153.00	-1.92%	IDR 153.00	IDR 155.00	IDR 149.00	34.30K
2026-05-28	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-27	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-26	IDR 156.00	-1.89%	IDR 158.00	IDR 158.00	IDR 145.00	246.10K