IDX · CASA · stock
PT Capital Financial Indonesia Tbk (CASA) stock price history
Every IDX trading session of PT Capital Financial Indonesia Tbk from Jul 19, 2016 to Sep 28, 2026: 2,511 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.
CASA adjusted close, 2016 to 2026
- IDR 2,070
- All time high, 2026
- IDR 2,250
- 52 week high, IDR 1,010 low
- 2,511
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
CASA key facts
- PT Capital Financial Indonesia Tbk (CASA) closed at IDR 1,800 on Sep 28, 2026 on IDX.
- CASA's all time high close is IDR 2,070, set on Jul 13, 2026; its all time low close is IDR 74.33 on Jul 26, 2016.
- CASA's 52 week range is IDR 1,010 to IDR 2,250.
- CASA returned +54.5% over the year to Sep 28, 2026 and +352.3% over five years.
- Over ten years CASA returned +860%, +25.4% a year compounded.
- CASA's deepest drawdown was -47.3% from Aug 23, 2022 to Oct 2, 2024.
- DataCedar holds 2,511 daily sessions of CASA history from Jul 19, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CASA price chart, 2016 to 2026
CASA 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 | -0.3% |
| 6 months | +35.3% |
| Year to date | +11.8% |
| 1 year | +54.5% |
| 3 years | +213.0% |
| 5 years | +352.3% |
| 10 years | +859.9% |
| Since Jul 19, 2016 | +1,837% |
| Compound annual growth, 10.2 years | +33.7% |
CASA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,070 on Jul 13, 2026
- All time low close
- IDR 74.33 on Jul 26, 2016
- 52 week high
- IDR 2,250 on Jun 29, 2026
- 52 week low
- IDR 1,010 on Oct 14, 2025
- Deepest drawdown
- -47.3% from Aug 23, 2022 to Oct 2, 2024, recovered May 9, 2025
- Best single session
- +34.6% on Jan 8, 2018
- Worst single session
- -20.0% on Jan 12, 2018
- Volatility, 1 year annualised
- 53.4%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 2016
- 19.4×
- Best calendar year
- 2025, +185%
- Worst calendar year
- 2017, -20%
CASA 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. 2016 starts on Jul 19, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,610 | IDR 2,250 | IDR 1,155 | IDR 1,800 | +11.8% | 84.7M | 178 |
| 2025 | IDR 565.00 | IDR 1,805 | IDR 530.00 | IDR 1,610 | +185.0% | 1.5B | 236 |
| 2024 | IDR 590.00 | IDR 770.00 | IDR 354.00 | IDR 565.00 | -8.9% | 854.4M | 237 |
| 2023 | IDR 720.00 | IDR 755.00 | IDR 530.00 | IDR 620.00 | -13.9% | 18.1B | 239 |
| 2022 | IDR 530.00 | IDR 915.00 | IDR 510.00 | IDR 720.00 | +35.8% | 19.8B | 246 |
| 2021 | IDR 376.00 | IDR 630.00 | IDR 356.00 | IDR 530.00 | +41.0% | 3.5B | 247 |
| 2020 | IDR 418.00 | IDR 530.00 | IDR 256.00 | IDR 376.00 | -10.0% | 652.7M | 242 |
| 2019 | IDR 310.00 | IDR 422.00 | IDR 296.00 | IDR 418.00 | +34.8% | 1.7B | 257 |
| 2018 | IDR 153.73 | IDR 352.00 | IDR 152.04 | IDR 310.00 | +101.7% | 717.7M | 261 |
| 2017 | IDR 192.59 | IDR 194.28 | IDR 153.73 | IDR 153.73 | -20.2% | 17B | 253 |
| 2016 | IDR 67.57 | IDR 201.88 | IDR 67.57 | IDR 192.59 | n/a | 17.3B | 115 |
CASA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 1,800 | -0.3% |
| August 2026 | IDR 1,805 | -1.4% |
| July 2026 | IDR 1,830 | +1.7% |
| June 2026 | IDR 1,800 | +33.3% |
| May 2026 | IDR 1,350 | 0.0% |
| April 2026 | IDR 1,350 | +1.5% |
| March 2026 | IDR 1,330 | -2.9% |
| February 2026 | IDR 1,370 | -11.3% |
| January 2026 | IDR 1,545 | -4.0% |
| December 2025 | IDR 1,610 | +7.3% |
| November 2025 | IDR 1,500 | +37.0% |
| October 2025 | IDR 1,095 | -3.9% |
About the CASA data
Daily bars. 2,511 sessions from Jul 19, 2016 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 28, 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 Jul 19, 2016, 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/CASA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- CAKK PT Cahayaputra Asa Keramik Tbk
- CAMP PT Campina Ice Cream Industry, Tbk.
- CARE PT Metro Healthcare Indonesia Tbk
- CARS PT Industri dan Perdagangan Bintraco Dharma Tbk
- CASH PT Cashlez Worldwide Indonesia Tbk
- CASS PT Cahaya Aero Services Tbk
- CBDK PT Bangun Kosambi Sukses Tbk
- CBPE PT Citra Buana Prasida Tbk
Common questions
CASA share price history
