Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,009.85 +2,950.66 (+4.83%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Capital Financial Indonesia Tbk (CASA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 498.00 | 505.00 | 494.00 | 505.00 | 505.00 | 381,300 |
| 02 May 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 35,900 |
| 30 Apr 2024 | 496.00 | 520.00 | 492.00 | 515.00 | 515.00 | 333,600 |
| 29 Apr 2024 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 51,500 |
| 26 Apr 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 82,600 |
| 25 Apr 2024 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 107,800 |
| 24 Apr 2024 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 94,400 |
| 23 Apr 2024 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 134,400 |
| 22 Apr 2024 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 55,500 |
| 19 Apr 2024 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 44,200 |
| 18 Apr 2024 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 174,500 |
| 17 Apr 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 101,000 |
| 16 Apr 2024 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 105,700 |
| 05 Apr 2024 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 54,900 |
| 04 Apr 2024 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 209,200 |
| 03 Apr 2024 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 53,600 |
| 02 Apr 2024 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | 217,500 |
| 01 Apr 2024 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 255,800 |
| 28 Mar 2024 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 220,500 |
| 27 Mar 2024 | 525.00 | 530.00 | 510.00 | 530.00 | 530.00 | 381,000 |
| 26 Mar 2024 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | 143,700 |
| 25 Mar 2024 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | 245,200 |
| 22 Mar 2024 | 515.00 | 535.00 | 505.00 | 530.00 | 530.00 | 593,400 |
| 21 Mar 2024 | 525.00 | 535.00 | 494.00 | 535.00 | 535.00 | 963,800 |
| 20 Mar 2024 | 555.00 | 555.00 | 530.00 | 535.00 | 535.00 | 930,900 |
| 19 Mar 2024 | 555.00 | 560.00 | 515.00 | 560.00 | 560.00 | 919,400 |
| 18 Mar 2024 | 550.00 | 560.00 | 490.00 | 560.00 | 560.00 | 1,188,800 |
| 15 Mar 2024 | 675.00 | 680.00 | 560.00 | 560.00 | 560.00 | 23,629,900 |
| 14 Mar 2024 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 243,300 |
| 13 Mar 2024 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 324,500 |
| 08 Mar 2024 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 286,800 |
| 07 Mar 2024 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 627,500 |
| 06 Mar 2024 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 112,700 |
| 05 Mar 2024 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | 203,900 |
| 04 Mar 2024 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 1,664,700 |
| 01 Mar 2024 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 4,651,800 |
| 29 Feb 2024 | 705.00 | 720.00 | 705.00 | 710.00 | 710.00 | 4,264,200 |
| 28 Feb 2024 | 700.00 | 720.00 | 700.00 | 715.00 | 715.00 | 3,215,800 |
| 27 Feb 2024 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 3,534,900 |
| 26 Feb 2024 | 710.00 | 725.00 | 705.00 | 710.00 | 710.00 | 4,331,500 |
| 23 Feb 2024 | 735.00 | 745.00 | 725.00 | 725.00 | 725.00 | 3,673,600 |
| 22 Feb 2024 | 745.00 | 765.00 | 730.00 | 745.00 | 745.00 | 3,790,100 |
| 21 Feb 2024 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | 4,207,100 |
| 20 Feb 2024 | 730.00 | 750.00 | 715.00 | 745.00 | 745.00 | 3,604,500 |
| 19 Feb 2024 | 730.00 | 735.00 | 715.00 | 730.00 | 730.00 | 3,769,500 |
| 16 Feb 2024 | 720.00 | 740.00 | 715.00 | 730.00 | 730.00 | 3,936,300 |
| 15 Feb 2024 | 700.00 | 730.00 | 695.00 | 730.00 | 730.00 | 3,830,100 |
| 13 Feb 2024 | 710.00 | 720.00 | 700.00 | 705.00 | 705.00 | 4,643,800 |
| 12 Feb 2024 | 725.00 | 750.00 | 720.00 | 720.00 | 720.00 | 3,084,400 |
| 07 Feb 2024 | 745.00 | 760.00 | 735.00 | 735.00 | 735.00 | 4,511,100 |
| 06 Feb 2024 | 740.00 | 760.00 | 735.00 | 755.00 | 755.00 | 4,732,700 |
| 05 Feb 2024 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 4,101,400 |
| 02 Feb 2024 | 760.00 | 770.00 | 745.00 | 760.00 | 760.00 | 5,312,200 |
| 01 Feb 2024 | 730.00 | 760.00 | 710.00 | 760.00 | 760.00 | 5,447,000 |
| 31 Jan 2024 | 690.00 | 740.00 | 675.00 | 740.00 | 740.00 | 5,168,500 |
| 30 Jan 2024 | 650.00 | 700.00 | 640.00 | 700.00 | 700.00 | 689,600 |
| 29 Jan 2024 | 655.00 | 665.00 | 630.00 | 665.00 | 665.00 | 608,400 |
| 26 Jan 2024 | 680.00 | 680.00 | 655.00 | 660.00 | 660.00 | 197,300 |
| 25 Jan 2024 | 670.00 | 700.00 | 665.00 | 680.00 | 680.00 | 2,160,100 |
| 24 Jan 2024 | 695.00 | 705.00 | 675.00 | 685.00 | 685.00 | 3,757,600 |
| 23 Jan 2024 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 361,400 |
| 22 Jan 2024 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1,750,200 |
| 19 Jan 2024 | 680.00 | 725.00 | 650.00 | 720.00 | 720.00 | 5,501,300 |
| 18 Jan 2024 | 685.00 | 710.00 | 675.00 | 685.00 | 685.00 | 4,721,400 |
| 17 Jan 2024 | 690.00 | 700.00 | 675.00 | 690.00 | 690.00 | 4,457,700 |
| 16 Jan 2024 | 695.00 | 705.00 | 675.00 | 695.00 | 695.00 | 2,823,100 |
| 15 Jan 2024 | 745.00 | 745.00 | 690.00 | 695.00 | 695.00 | 4,469,200 |
| 12 Jan 2024 | 750.00 | 770.00 | 720.00 | 755.00 | 755.00 | 7,200,300 |
| 11 Jan 2024 | 715.00 | 765.00 | 685.00 | 755.00 | 755.00 | 10,803,100 |
| 10 Jan 2024 | 710.00 | 770.00 | 665.00 | 730.00 | 730.00 | 20,065,200 |
| 09 Jan 2024 | 730.00 | 745.00 | 685.00 | 710.00 | 710.00 | 10,749,300 |
| 08 Jan 2024 | 670.00 | 730.00 | 650.00 | 730.00 | 730.00 | 9,220,600 |
| 05 Jan 2024 | 570.00 | 675.00 | 555.00 | 675.00 | 675.00 | 17,783,700 |
| 04 Jan 2024 | 468.00 | 575.00 | 468.00 | 570.00 | 570.00 | 8,821,100 |
| 03 Jan 2024 | 570.00 | 570.00 | 432.00 | 468.00 | 468.00 | 14,987,500 |
| 02 Jan 2024 | 590.00 | 605.00 | 575.00 | 575.00 | 575.00 | 424,900 |
| 29 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 28 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 27 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 22 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 21 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 20 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 19 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 18 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 15 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 14 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 13 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 12 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 11 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 08 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 07 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 06 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 05 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 04 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 01 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 30 Nov 2023 | 615.00 | 625.00 | 600.00 | 620.00 | 620.00 | 259,191,800 |
| 29 Nov 2023 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 216,715,400 |
| 28 Nov 2023 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 282,484,900 |
| 27 Nov 2023 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | 210,003,200 |
| 24 Nov 2023 | 660.00 | 660.00 | 630.00 | 630.00 | 630.00 | 228,703,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.