PT Cahaya Aero Services Tbk CASS
IDX · Indonesia · Transportation
IDR 1,820.00+20.00 (+1.11%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,820.00 | +1.11% | IDR 1,825.00 | IDR 1,825.00 | IDR 1,805.00 | 7.30K |
| 2026-10-01 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,825.00 | IDR 1,780.00 | 160.90K |
| 2026-09-30 | IDR 1,800.00 | -1.91% | IDR 1,840.00 | IDR 1,865.00 | IDR 1,800.00 | 428.20K |
| 2026-09-29 | IDR 1,835.00 | +3.09% | IDR 1,790.00 | IDR 1,850.00 | IDR 1,765.00 | 305.50K |
| 2026-09-28 | IDR 1,780.00 | -2.47% | IDR 1,825.00 | IDR 1,825.00 | IDR 1,780.00 | 406.40K |
| 2026-09-25 | IDR 1,825.00 | -0.82% | IDR 1,840.00 | IDR 1,840.00 | IDR 1,820.00 | 164.70K |
| 2026-09-24 | IDR 1,840.00 | -0.54% | IDR 1,850.00 | IDR 1,850.00 | IDR 1,830.00 | 52.60K |
| 2026-09-23 | IDR 1,850.00 | +0.82% | IDR 1,860.00 | IDR 1,860.00 | IDR 1,835.00 | 20.70K |
| 2026-09-22 | IDR 1,835.00 | -0.27% | IDR 1,875.00 | IDR 1,875.00 | IDR 1,835.00 | 134.90K |
| 2026-09-21 | IDR 1,840.00 | +0.27% | IDR 1,860.00 | IDR 1,860.00 | IDR 1,830.00 | 78.20K |
| 2026-09-18 | IDR 1,835.00 | -0.81% | IDR 1,860.00 | IDR 1,860.00 | IDR 1,830.00 | 36.80K |
| 2026-09-17 | IDR 1,850.00 | -0.80% | IDR 1,865.00 | IDR 1,870.00 | IDR 1,840.00 | 78.20K |
| 2026-09-16 | IDR 1,865.00 | +1.63% | IDR 1,835.00 | IDR 1,865.00 | IDR 1,830.00 | 95.50K |
| 2026-09-15 | IDR 1,835.00 | -0.81% | IDR 1,850.00 | IDR 1,850.00 | IDR 1,835.00 | 117.90K |
| 2026-09-14 | IDR 1,850.00 | -0.80% | IDR 1,870.00 | IDR 1,880.00 | IDR 1,835.00 | 22.90K |
| 2026-09-11 | IDR 1,865.00 | +2.47% | IDR 1,820.00 | IDR 1,865.00 | IDR 1,810.00 | 60.30K |
| 2026-09-10 | IDR 1,820.00 | -0.55% | IDR 1,830.00 | IDR 1,875.00 | IDR 1,800.00 | 161.40K |
| 2026-09-09 | IDR 1,830.00 | +0.27% | IDR 1,825.00 | IDR 1,830.00 | IDR 1,820.00 | 289.80K |
| 2026-09-08 | IDR 1,825.00 | -0.54% | IDR 1,820.00 | IDR 1,885.00 | IDR 1,820.00 | 607.40K |
| 2026-09-07 | IDR 1,835.00 | -0.27% | IDR 1,845.00 | IDR 1,845.00 | IDR 1,830.00 | 499.50K |
| 2026-09-04 | IDR 1,840.00 | -0.54% | IDR 1,875.00 | IDR 1,875.00 | IDR 1,835.00 | 488.70K |
| 2026-09-03 | IDR 1,850.00 | -0.54% | IDR 1,860.00 | IDR 1,880.00 | IDR 1,845.00 | 828.10K |
| 2026-09-02 | IDR 1,860.00 | +0.81% | IDR 1,845.00 | IDR 1,860.00 | IDR 1,845.00 | 7.30K |
| 2026-09-01 | IDR 1,845.00 | -1.86% | IDR 1,850.00 | IDR 1,880.00 | IDR 1,845.00 | 212.80K |
| 2026-08-31 | IDR 1,880.00 | +1.08% | IDR 1,860.00 | IDR 1,885.00 | IDR 1,840.00 | 290.50K |
| 2026-08-28 | IDR 1,860.00 | -0.27% | IDR 1,870.00 | IDR 1,895.00 | IDR 1,855.00 | 265.70K |
| 2026-08-27 | IDR 1,865.00 | +0.27% | IDR 1,875.00 | IDR 1,895.00 | IDR 1,865.00 | 20.50K |
| 2026-08-26 | IDR 1,860.00 | -0.53% | IDR 1,870.00 | IDR 1,880.00 | IDR 1,860.00 | 82.90K |
| 2026-08-24 | IDR 1,870.00 | +0.54% | IDR 1,850.00 | IDR 1,900.00 | IDR 1,850.00 | 64.90K |
| 2026-08-21 | IDR 1,860.00 | +0.81% | IDR 1,845.00 | IDR 1,860.00 | IDR 1,840.00 | 346.20K |
| 2026-08-20 | IDR 1,845.00 | -0.27% | IDR 1,850.00 | IDR 1,875.00 | IDR 1,845.00 | 72.40K |
| 2026-08-19 | IDR 1,850.00 | -1.33% | IDR 1,875.00 | IDR 1,880.00 | IDR 1,850.00 | 23.70K |
| 2026-08-18 | IDR 1,875.00 | -0.79% | IDR 1,900.00 | IDR 1,900.00 | IDR 1,850.00 | 328.10K |
| 2026-08-14 | IDR 1,890.00 | 0.00% | IDR 1,890.00 | IDR 1,900.00 | IDR 1,890.00 | 70.20K |
| 2026-08-13 | IDR 1,890.00 | -0.53% | IDR 1,900.00 | IDR 1,900.00 | IDR 1,840.00 | 218.50K |
| 2026-08-12 | IDR 1,900.00 | 0.00% | IDR 1,900.00 | IDR 1,900.00 | IDR 1,890.00 | 341.60K |
| 2026-08-11 | IDR 1,900.00 | -1.30% | IDR 1,950.00 | IDR 1,950.00 | IDR 1,880.00 | 2.16M |
| 2026-08-10 | IDR 1,925.00 | +1.32% | IDR 1,905.00 | IDR 1,935.00 | IDR 1,905.00 | 22.80K |
| 2026-08-07 | IDR 1,900.00 | 0.00% | IDR 1,870.00 | IDR 1,950.00 | IDR 1,870.00 | 1.35M |
| 2026-08-06 | IDR 1,900.00 | 0.00% | IDR 1,980.00 | IDR 1,980.00 | IDR 1,875.00 | 1.34M |
| 2026-08-05 | IDR 1,900.00 | +0.26% | IDR 1,985.00 | IDR 1,985.00 | IDR 1,900.00 | 682.40K |
| 2026-08-04 | IDR 1,895.00 | -1.81% | IDR 1,930.00 | IDR 1,945.00 | IDR 1,895.00 | 891.80K |
| 2026-08-03 | IDR 1,930.00 | +1.58% | IDR 1,900.00 | IDR 1,930.00 | IDR 1,900.00 | 1.05M |
| 2026-07-31 | IDR 1,900.00 | +0.53% | IDR 1,895.00 | IDR 1,985.00 | IDR 1,895.00 | 280.40K |
| 2026-07-30 | IDR 1,890.00 | 0.00% | IDR 1,890.00 | IDR 1,905.00 | IDR 1,890.00 | 4.70K |
| 2026-07-29 | IDR 1,890.00 | +1.34% | IDR 1,865.00 | IDR 1,890.00 | IDR 1,850.00 | 4.60K |
| 2026-07-28 | IDR 1,865.00 | +0.81% | IDR 1,850.00 | IDR 2,000.00 | IDR 1,850.00 | 14.20K |
| 2026-07-27 | IDR 1,850.00 | -0.80% | IDR 1,870.00 | IDR 1,870.00 | IDR 1,840.00 | 160.60K |
| 2026-07-24 | IDR 1,865.00 | -0.27% | IDR 1,860.00 | IDR 1,865.00 | IDR 1,840.00 | 231.90K |
| 2026-07-23 | IDR 1,870.00 | +0.81% | IDR 1,855.00 | IDR 1,880.00 | IDR 1,855.00 | 387.20K |
| 2026-07-22 | IDR 1,855.00 | 0.00% | IDR 1,860.00 | IDR 1,860.00 | IDR 1,850.00 | 722.30K |
| 2026-07-21 | IDR 1,855.00 | +0.27% | IDR 1,870.00 | IDR 1,870.00 | IDR 1,850.00 | 747.90K |
| 2026-07-20 | IDR 1,850.00 | 0.00% | IDR 1,850.00 | IDR 1,890.00 | IDR 1,815.00 | 939.20K |
| 2026-07-17 | IDR 1,850.00 | 0.00% | IDR 1,850.00 | IDR 1,885.00 | IDR 1,850.00 | 615.30K |
| 2026-07-16 | IDR 1,850.00 | -1.07% | IDR 1,850.00 | IDR 1,855.00 | IDR 1,845.00 | 1.05M |
| 2026-07-15 | IDR 1,870.00 | -1.06% | IDR 1,895.00 | IDR 1,895.00 | IDR 1,850.00 | 6.20K |
| 2026-07-14 | IDR 1,890.00 | +2.16% | IDR 1,855.00 | IDR 1,910.00 | IDR 1,830.00 | 14.50K |
| 2026-07-13 | IDR 1,850.00 | +0.82% | IDR 1,835.00 | IDR 1,850.00 | IDR 1,825.00 | 160.80K |
| 2026-07-10 | IDR 1,835.00 | +0.27% | IDR 1,830.00 | IDR 1,890.00 | IDR 1,825.00 | 662.40K |
| 2026-07-09 | IDR 1,830.00 | 0.00% | IDR 1,830.00 | IDR 1,910.00 | IDR 1,825.00 | 204.30K |
| 2026-07-08 | IDR 1,830.00 | 0.00% | IDR 1,850.00 | IDR 1,910.00 | IDR 1,825.00 | 249.10K |
| 2026-07-07 | IDR 1,830.00 | -1.08% | IDR 1,850.00 | IDR 1,950.00 | IDR 1,800.00 | 755.30K |
| 2026-07-06 | IDR 1,850.00 | +0.54% | IDR 1,895.00 | IDR 1,930.00 | IDR 1,830.00 | 354.10K |
| 2026-07-03 | IDR 1,840.00 | +1.66% | IDR 1,810.00 | IDR 1,950.00 | IDR 1,805.00 | 24.80K |
| 2026-07-02 | IDR 1,810.00 | -1.36% | IDR 1,855.00 | IDR 1,855.00 | IDR 1,810.00 | 6.80K |
| 2026-07-01 | IDR 1,835.00 | -1.87% | IDR 1,870.00 | IDR 1,870.00 | IDR 1,780.00 | 667.50K |
| 2026-06-30 | IDR 1,870.00 | +2.19% | IDR 1,800.00 | IDR 1,870.00 | IDR 1,780.00 | 671.10K |
| 2026-06-29 | IDR 1,830.00 | +1.67% | IDR 1,805.00 | IDR 1,940.00 | IDR 1,800.00 | 421.20K |
| 2026-06-26 | IDR 1,800.00 | -0.55% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,800.00 | 2.80K |
| 2026-06-25 | IDR 1,810.00 | +2.26% | IDR 1,770.00 | IDR 1,810.00 | IDR 1,765.00 | 111.40K |
| 2026-06-24 | IDR 1,770.00 | +1.43% | IDR 1,850.00 | IDR 1,850.00 | IDR 1,770.00 | 484.10K |
| 2026-06-23 | IDR 1,745.00 | -3.06% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,740.00 | 2.80K |
| 2026-06-22 | IDR 1,800.00 | +1.12% | IDR 1,815.00 | IDR 1,840.00 | IDR 1,780.00 | 57.10K |
| 2026-06-19 | IDR 1,780.00 | +2.30% | IDR 1,880.00 | IDR 2,030.00 | IDR 1,780.00 | 74.00K |
| 2026-06-18 | IDR 1,740.00 | -3.87% | IDR 1,835.00 | IDR 1,900.00 | IDR 1,740.00 | 17.70K |
| 2026-06-17 | IDR 1,810.00 | +0.84% | IDR 1,815.00 | IDR 1,855.00 | IDR 1,790.00 | 236.10K |
| 2026-06-15 | IDR 1,795.00 | +0.56% | IDR 1,790.00 | IDR 1,950.00 | IDR 1,770.00 | 593.80K |
| 2026-06-12 | IDR 1,785.00 | +5.00% | IDR 1,700.00 | IDR 1,800.00 | IDR 1,700.00 | 106.10K |
| 2026-06-11 | IDR 1,700.00 | 0.00% | IDR 1,660.00 | IDR 1,700.00 | IDR 1,660.00 | 52.80K |
| 2026-06-10 | IDR 1,700.00 | 0.00% | IDR 1,690.00 | IDR 1,780.00 | IDR 1,655.00 | 312.70K |
| 2026-06-09 | IDR 1,700.00 | 0.00% | IDR 1,695.00 | IDR 1,700.00 | IDR 1,655.00 | 1.24M |
| 2026-06-08 | IDR 1,700.00 | -3.41% | IDR 1,715.00 | IDR 1,725.00 | IDR 1,660.00 | 552.70K |
| 2026-06-05 | IDR 1,760.00 | +1.44% | IDR 1,730.00 | IDR 1,800.00 | IDR 1,710.00 | 63.50K |
| 2026-06-04 | IDR 1,735.00 | +0.29% | IDR 1,730.00 | IDR 1,755.00 | IDR 1,695.00 | 134.40K |
| 2026-06-03 | IDR 1,730.00 | -2.81% | IDR 1,780.00 | IDR 1,840.00 | IDR 1,730.00 | 220.10K |
| 2026-06-02 | IDR 1,780.00 | +1.14% | IDR 1,760.00 | IDR 1,785.00 | IDR 1,760.00 | 33.20K |
| 2026-05-29 | IDR 1,760.00 | -1.68% | IDR 1,755.00 | IDR 1,765.00 | IDR 1,755.00 | 16.30K |
| 2026-05-28 | IDR 1,790.00 | 0.00% | IDR 1,790.00 | IDR 1,790.00 | IDR 1,790.00 | 0 |
| 2026-05-27 | IDR 1,790.00 | 0.00% | IDR 1,790.00 | IDR 1,790.00 | IDR 1,790.00 | 0 |
| 2026-05-26 | IDR 1,790.00 | +1.70% | IDR 1,795.00 | IDR 1,810.00 | IDR 1,770.00 | 103.90K |