PT Capital Financial Indonesia Tbk CASA
IDX · Indonesia · Finance
IDR 1,885.00+85.00 (+4.72%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,885.00 | +4.72% | IDR 1,800.00 | IDR 1,885.00 | IDR 1,800.00 | 9.40K |
| 2026-09-30 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 0 |
| 2026-09-29 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 1.90K |
| 2026-09-28 | IDR 1,800.00 | 0.00% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,800.00 |
| 7.50K |
| 2026-09-25 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 300 |
| 2026-09-24 | IDR 1,800.00 | -0.28% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,800.00 | 5.20K |
| 2026-09-23 | IDR 1,805.00 | 0.00% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,805.00 | 6.70K |
| 2026-09-22 | IDR 1,805.00 | 0.00% | IDR 1,860.00 | IDR 1,930.00 | IDR 1,800.00 | 8.50K |
| 2026-09-21 | IDR 1,805.00 | +0.28% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,805.00 | 800 |
| 2026-09-18 | IDR 1,800.00 | -0.28% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,800.00 | 26.80K |
| 2026-09-17 | IDR 1,805.00 | 0.00% | IDR 1,805.00 | IDR 1,950.00 | IDR 1,800.00 | 25.10K |
| 2026-09-16 | IDR 1,805.00 | -0.28% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,805.00 | 4.70K |
| 2026-09-15 | IDR 1,810.00 | -5.48% | IDR 1,850.00 | IDR 1,915.00 | IDR 1,805.00 | 14.00K |
| 2026-09-14 | IDR 1,915.00 | -4.01% | IDR 1,910.00 | IDR 2,000.00 | IDR 1,800.00 | 31.10K |
| 2026-09-11 | IDR 1,995.00 | +10.83% | IDR 1,800.00 | IDR 1,995.00 | IDR 1,800.00 | 28.80K |
| 2026-09-10 | IDR 1,800.00 | -0.28% | IDR 1,850.00 | IDR 1,875.00 | IDR 1,800.00 | 561.60K |
| 2026-09-09 | IDR 1,805.00 | 0.00% | IDR 1,840.00 | IDR 1,880.00 | IDR 1,805.00 | 9.80K |
| 2026-09-08 | IDR 1,805.00 | +0.28% | IDR 1,840.00 | IDR 1,885.00 | IDR 1,805.00 | 9.40K |
| 2026-09-07 | IDR 1,800.00 | 0.00% | IDR 1,850.00 | IDR 1,865.00 | IDR 1,800.00 | 11.00K |
| 2026-09-04 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,850.00 | IDR 1,800.00 | 9.20K |
| 2026-09-03 | IDR 1,800.00 | -0.28% | IDR 1,850.00 | IDR 1,885.00 | IDR 1,800.00 | 8.80K |
| 2026-09-02 | IDR 1,805.00 | +0.28% | IDR 1,805.00 | IDR 1,850.00 | IDR 1,800.00 | 11.10K |
| 2026-09-01 | IDR 1,800.00 | -0.28% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,800.00 | 6.10K |
| 2026-08-31 | IDR 1,805.00 | -0.28% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,800.00 | 1.00K |
| 2026-08-28 | IDR 1,810.00 | +0.28% | IDR 1,800.00 | IDR 1,810.00 | IDR 1,800.00 | 200 |
| 2026-08-27 | IDR 1,805.00 | +0.28% | IDR 1,800.00 | IDR 1,870.00 | IDR 1,800.00 | 7.40K |
| 2026-08-26 | IDR 1,800.00 | -0.83% | IDR 1,800.00 | IDR 1,900.00 | IDR 1,800.00 | 28.90K |
| 2026-08-24 | IDR 1,815.00 | -0.27% | IDR 1,825.00 | IDR 1,855.00 | IDR 1,800.00 | 10.20K |
| 2026-08-21 | IDR 1,820.00 | -5.21% | IDR 1,915.00 | IDR 1,970.00 | IDR 1,805.00 | 186.80K |
| 2026-08-20 | IDR 1,920.00 | +6.67% | IDR 1,805.00 | IDR 1,930.00 | IDR 1,800.00 | 53.60K |
| 2026-08-19 | IDR 1,800.00 | -4.00% | IDR 1,875.00 | IDR 1,875.00 | IDR 1,800.00 | 13.50K |
| 2026-08-18 | IDR 1,875.00 | -0.27% | IDR 1,880.00 | IDR 1,880.00 | IDR 1,800.00 | 11.10K |
| 2026-08-14 | IDR 1,880.00 | +4.44% | IDR 1,800.00 | IDR 1,880.00 | IDR 1,800.00 | 6.00K |
| 2026-08-13 | IDR 1,800.00 | 0.00% | IDR 1,890.00 | IDR 1,890.00 | IDR 1,795.00 | 28.60K |
| 2026-08-12 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 7.20K |
| 2026-08-11 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 9.40K |
| 2026-08-10 | IDR 1,800.00 | 0.00% | IDR 1,885.00 | IDR 1,885.00 | IDR 1,800.00 | 8.60K |
| 2026-08-07 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 100 |
| 2026-08-06 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 1.30K |
| 2026-08-05 | IDR 1,800.00 | -1.10% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,800.00 | 5.20K |
| 2026-08-04 | IDR 1,820.00 | -0.55% | IDR 1,805.00 | IDR 1,900.00 | IDR 1,800.00 | 13.70K |
| 2026-08-03 | IDR 1,830.00 | 0.00% | IDR 1,805.00 | IDR 1,830.00 | IDR 1,800.00 | 2.50K |
| 2026-07-31 | IDR 1,830.00 | -0.54% | IDR 1,805.00 | IDR 1,830.00 | IDR 1,805.00 | 8.50K |
| 2026-07-30 | IDR 1,840.00 | -0.54% | IDR 1,800.00 | IDR 1,850.00 | IDR 1,800.00 | 4.30K |
| 2026-07-29 | IDR 1,850.00 | 0.00% | IDR 1,800.00 | IDR 1,850.00 | IDR 1,800.00 | 2.50K |
| 2026-07-28 | IDR 1,850.00 | -0.80% | IDR 1,805.00 | IDR 1,850.00 | IDR 1,800.00 | 8.10K |
| 2026-07-27 | IDR 1,865.00 | +3.61% | IDR 1,825.00 | IDR 1,865.00 | IDR 1,810.00 | 3.60K |
| 2026-07-24 | IDR 1,800.00 | -2.96% | IDR 2,040.00 | IDR 2,080.00 | IDR 1,800.00 | 47.30K |
| 2026-07-23 | IDR 1,855.00 | -3.64% | IDR 1,925.00 | IDR 2,080.00 | IDR 1,835.00 | 16.80K |
| 2026-07-22 | IDR 1,925.00 | +6.94% | IDR 1,815.00 | IDR 2,150.00 | IDR 1,800.00 | 100.30K |
| 2026-07-21 | IDR 1,800.00 | 0.00% | IDR 1,825.00 | IDR 1,825.00 | IDR 1,800.00 | 8.00K |
| 2026-07-20 | IDR 1,800.00 | -0.28% | IDR 1,800.00 | IDR 1,835.00 | IDR 1,800.00 | 14.80K |
| 2026-07-17 | IDR 1,805.00 | -0.28% | IDR 1,810.00 | IDR 1,825.00 | IDR 1,805.00 | 29.70K |
| 2026-07-16 | IDR 1,810.00 | +0.56% | IDR 1,840.00 | IDR 1,845.00 | IDR 1,800.00 | 32.80K |
| 2026-07-15 | IDR 1,800.00 | -8.40% | IDR 2,060.00 | IDR 2,150.00 | IDR 1,800.00 | 185.10K |
| 2026-07-14 | IDR 1,965.00 | -5.07% | IDR 2,070.00 | IDR 2,120.00 | IDR 1,930.00 | 45.30K |
| 2026-07-13 | IDR 2,070.00 | +3.50% | IDR 2,000.00 | IDR 2,150.00 | IDR 1,845.00 | 28.50K |
| 2026-07-10 | IDR 2,000.00 | +7.53% | IDR 1,865.00 | IDR 2,000.00 | IDR 1,865.00 | 1.00K |
| 2026-07-09 | IDR 1,860.00 | +3.05% | IDR 1,805.00 | IDR 1,865.00 | IDR 1,805.00 | 800 |
| 2026-07-08 | IDR 1,805.00 | 0.00% | IDR 1,805.00 | IDR 2,030.00 | IDR 1,800.00 | 2.70K |
| 2026-07-07 | IDR 1,805.00 | +0.28% | IDR 1,800.00 | IDR 1,805.00 | IDR 1,800.00 | 1.00K |
| 2026-07-06 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 10.20K |
| 2026-07-03 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 0 |
| 2026-07-02 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 900 |
| 2026-07-01 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,800.00 | 3.80K |
| 2026-06-30 | IDR 1,800.00 | -0.55% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,795.00 | 7.20K |
| 2026-06-29 | IDR 1,810.00 | +0.28% | IDR 2,250.00 | IDR 2,250.00 | IDR 1,795.00 | 11.10K |
| 2026-06-26 | IDR 1,805.00 | -0.82% | IDR 2,000.00 | IDR 2,060.00 | IDR 1,800.00 | 28.40K |
| 2026-06-25 | IDR 1,820.00 | +1.11% | IDR 1,850.00 | IDR 1,850.00 | IDR 1,820.00 | 26.20K |
| 2026-06-24 | IDR 1,800.00 | -4.51% | IDR 1,965.00 | IDR 2,000.00 | IDR 1,790.00 | 21.40K |
| 2026-06-23 | IDR 1,885.00 | 0.00% | IDR 1,885.00 | IDR 1,885.00 | IDR 1,700.00 | 111.40K |
| 2026-06-22 | IDR 1,885.00 | +3.01% | IDR 1,830.00 | IDR 1,890.00 | IDR 1,800.00 | 4.50K |
| 2026-06-19 | IDR 1,830.00 | -0.27% | IDR 1,835.00 | IDR 1,835.00 | IDR 1,800.00 | 18.90K |
| 2026-06-18 | IDR 1,835.00 | -2.91% | IDR 1,895.00 | IDR 1,895.00 | IDR 1,780.00 | 155.70K |
| 2026-06-17 | IDR 1,890.00 | +2.44% | IDR 1,915.00 | IDR 2,000.00 | IDR 1,755.00 | 47.80K |
| 2026-06-15 | IDR 1,845.00 | +20.20% | IDR 1,535.00 | IDR 1,845.00 | IDR 1,530.00 | 58.10K |
| 2026-06-12 | IDR 1,535.00 | +2.33% | IDR 1,500.00 | IDR 1,535.00 | IDR 1,500.00 | 10.30K |
| 2026-06-11 | IDR 1,500.00 | 0.00% | IDR 1,500.00 | IDR 1,530.00 | IDR 1,495.00 | 30.50K |
| 2026-06-10 | IDR 1,500.00 | +11.11% | IDR 1,350.00 | IDR 1,615.00 | IDR 1,350.00 | 24.20K |
| 2026-06-09 | IDR 1,350.00 | 0.00% | IDR 1,350.00 | IDR 1,355.00 | IDR 1,350.00 | 4.50K |
| 2026-06-08 | IDR 1,350.00 | 0.00% | IDR 1,355.00 | IDR 1,355.00 | IDR 1,350.00 | 1.60K |
| 2026-06-05 | IDR 1,350.00 | -8.47% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,345.00 | 51.20K |
| 2026-06-04 | IDR 1,475.00 | -5.75% | IDR 1,565.00 | IDR 1,650.00 | IDR 1,345.00 | 101.70K |
| 2026-06-03 | IDR 1,565.00 | +15.93% | IDR 1,355.00 | IDR 1,575.00 | IDR 1,345.00 | 79.80K |
| 2026-06-02 | IDR 1,350.00 | 0.00% | IDR 1,350.00 | IDR 1,355.00 | IDR 1,345.00 | 69.90K |
| 2026-05-29 | IDR 1,350.00 | 0.00% | IDR 1,350.00 | IDR 1,355.00 | IDR 1,345.00 | 54.30K |
| 2026-05-28 | IDR 1,350.00 | 0.00% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,350.00 | 0 |
| 2026-05-27 | IDR 1,350.00 | 0.00% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,350.00 | 0 |
| 2026-05-26 | IDR 1,350.00 | 0.00% | IDR 1,355.00 | IDR 1,355.00 | IDR 1,340.00 | 218.00K |
| 2026-05-25 | IDR 1,350.00 | 0.00% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,325.00 | 46.16M |