IDX · CAKK · stock
PT Cahayaputra Asa Keramik Tbk (CAKK) stock price history
Every IDX trading session of PT Cahayaputra Asa Keramik Tbk from Oct 31, 2018 to Sep 28, 2026: 1,926 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAKK adjusted close, 2018 to 2026
- IDR 352.00
- All time high, 2019
- IDR 232.00
- 52 week high, IDR 119.00 low
- 1,926
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CAKK key facts
- PT Cahayaputra Asa Keramik Tbk (CAKK) closed at IDR 157.00 on Sep 28, 2026 on IDX.
- CAKK's all time high close is IDR 352.00, set on Mar 27, 2019; its all time low close is IDR 50.00 on Feb 27, 2020.
- CAKK's 52 week range is IDR 119.00 to IDR 232.00.
- CAKK returned -11.8% over the year to Sep 28, 2026 and +46.7% over five years.
- Since Oct 31, 2018 CAKK returned +45%, +4.8% a year compounded.
- CAKK's deepest drawdown was -85.8% from Mar 27, 2019 to Feb 27, 2020.
- DataCedar holds 1,926 daily sessions of CAKK history from Oct 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAKK price chart, 2018 to 2026
CAKK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +14.6% |
| 6 months | -2.5% |
| Year to date | -12.8% |
| 1 year | -11.8% |
| 3 years | -19.5% |
| 5 years | +46.7% |
| 10 years | n/a |
| Since Oct 31, 2018 | +45.4% |
| Compound annual growth, 7.9 years | +4.8% |
CAKK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 352.00 on Mar 27, 2019
- All time low close
- IDR 50.00 on Feb 27, 2020
- 52 week high
- IDR 232.00 on Oct 16, 2025
- 52 week low
- IDR 119.00 on Jun 8, 2026
- Deepest drawdown
- -85.8% from Mar 27, 2019 to Feb 27, 2020, not yet recovered
- Best single session
- +34.5% on Feb 7, 2019
- Worst single session
- -34.6% on Apr 5, 2019
- Volatility, 1 year annualised
- 46.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2022, +106%
- Worst calendar year
- 2020, -26%
CAKK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 31, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 180.00 | IDR 210.00 | IDR 119.00 | IDR 157.00 | -12.8% | 85.8M | 178 |
| 2025 | IDR 146.00 | IDR 232.00 | IDR 117.00 | IDR 180.00 | +20.0% | 220.2M | 236 |
| 2024 | IDR 189.00 | IDR 198.00 | IDR 98.00 | IDR 150.00 | -18.9% | 482M | 237 |
| 2023 | IDR 202.00 | IDR 234.00 | IDR 137.00 | IDR 185.00 | -8.4% | 983.5M | 239 |
| 2022 | IDR 99.00 | IDR 338.00 | IDR 79.00 | IDR 202.00 | +106.1% | 7.3B | 246 |
| 2021 | IDR 53.00 | IDR 127.00 | IDR 52.00 | IDR 98.00 | +88.5% | 8.1B | 247 |
| 2020 | IDR 70.00 | IDR 75.00 | IDR 50.00 | IDR 52.00 | -25.7% | 622.7M | 242 |
| 2019 | IDR 94.00 | IDR 444.00 | IDR 55.00 | IDR 70.00 | -25.5% | 5.8B | 257 |
| 2018 | IDR 198.00 | IDR 198.00 | IDR 90.00 | IDR 94.00 | n/a | 1.7B | 44 |
CAKK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 157.00 | 0.0% |
| August 2026 | IDR 157.00 | +17.2% |
| July 2026 | IDR 134.00 | +3.1% |
| June 2026 | IDR 130.00 | -15.0% |
| May 2026 | IDR 153.00 | -8.4% |
| April 2026 | IDR 167.00 | +2.5% |
| March 2026 | IDR 163.00 | -6.3% |
| February 2026 | IDR 174.00 | -0.6% |
| January 2026 | IDR 175.00 | -2.8% |
| December 2025 | IDR 180.00 | +1.7% |
| November 2025 | IDR 177.00 | 0.0% |
| October 2025 | IDR 177.00 | -3.3% |
About the CAKK data
Daily bars. 1,926 sessions from Oct 31, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAKK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- BUVA PT Bukit Uluwatu Villa Tbk
- BVIC PT Bank Victoria International Tbk
- BWPT PT Eagle High Plantations Tbk
- BYAN PT Bayan Resources Tbk.
- CAMP PT Campina Ice Cream Industry, Tbk.
- CARE PT Metro Healthcare Indonesia Tbk
- CARS PT Industri dan Perdagangan Bintraco Dharma Tbk
- CASA PT Capital Financial Indonesia Tbk
Common questions
CAKK share price history
