IDX · CASS · stock
PT Cahaya Aero Services Tbk (CASS) stock price history
Every IDX trading session of PT Cahaya Aero Services Tbk from Dec 5, 2011 to Sep 28, 2026: 3,642 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.
CASS adjusted close, 2011 to 2026
- IDR 2,980
- All time high, 2025
- IDR 3,170
- 52 week high, IDR 1,655 low
- 3,642
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CASS key facts
- PT Cahaya Aero Services Tbk (CASS) closed at IDR 1,780 on Sep 28, 2026 on IDX.
- CASS's all time high close is IDR 2,980, set on Oct 28, 2025; its all time low close is IDR 165.00 on Jun 9, 2020.
- CASS's 52 week range is IDR 1,655 to IDR 3,170.
- CASS returned -30.5% over the year to Sep 28, 2026 and +275.5% over five years.
- Over ten years CASS returned +97%, +7.0% a year compounded.
- CASS's deepest drawdown was -87.2% from Dec 14, 2015 to Jun 9, 2020.
- DataCedar holds 3,642 daily sessions of CASS history from Dec 5, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CASS price chart, 2011 to 2026
CASS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -1.1% |
| 6 months | -3.3% |
| Year to date | -30.5% |
| 1 year | -30.5% |
| 3 years | +182.5% |
| 5 years | +275.5% |
| 10 years | +97.2% |
| Since Dec 5, 2011 | +397.2% |
| Compound annual growth, 14.8 years | +11.4% |
CASS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,980 on Oct 28, 2025
- All time low close
- IDR 165.00 on Jun 9, 2020
- 52 week high
- IDR 3,170 on Nov 7, 2025
- 52 week low
- IDR 1,655 on Jun 9, 2026
- Deepest drawdown
- -87.2% from Dec 14, 2015 to Jun 9, 2020, recovered Aug 16, 2024
- Best single session
- +34.1% on Jun 11, 2020
- Worst single session
- -16.4% on May 7, 2024
- Volatility, 1 year annualised
- 42.1%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2011
- 5.0×
- Best calendar year
- 2023, +116%
- Worst calendar year
- 2020, -56%
CASS 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. 2011 starts on Dec 5, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 2,560 | IDR 2,880 | IDR 1,655 | IDR 1,780 | -30.5% | 63.5M | 178 |
| 2025 | IDR 1,900 | IDR 3,170 | IDR 1,565 | IDR 2,560 | +34.7% | 47.2M | 236 |
| 2024 | IDR 905.00 | IDR 2,000 | IDR 730.00 | IDR 1,900 | +111.1% | 166.4M | 237 |
| 2023 | IDR 420.00 | IDR 950.00 | IDR 398.00 | IDR 900.00 | +116.3% | 239.4M | 239 |
| 2022 | IDR 450.00 | IDR 525.00 | IDR 318.00 | IDR 416.00 | -11.1% | 67.7M | 246 |
| 2021 | IDR 262.00 | IDR 645.00 | IDR 216.00 | IDR 468.00 | +73.3% | 353.3M | 247 |
| 2020 | IDR 600.00 | IDR 640.00 | IDR 165.00 | IDR 270.00 | -56.5% | 1.4B | 242 |
| 2019 | IDR 700.00 | IDR 800.00 | IDR 545.00 | IDR 620.00 | -11.4% | 7.7M | 258 |
| 2018 | IDR 880.71 | IDR 880.71 | IDR 600.00 | IDR 700.00 | -20.5% | 31.4M | 261 |
| 2017 | IDR 917.28 | IDR 917.28 | IDR 630.93 | IDR 880.71 | -4.0% | 64.1M | 254 |
| 2016 | IDR 1,136 | IDR 1,198 | IDR 834.77 | IDR 917.28 | -15.3% | 9.5M | 246 |
| 2015 | IDR 1,131 | IDR 1,294 | IDR 958.46 | IDR 1,083 | -8.1% | 36M | 245 |
| 2014 | IDR 758.57 | IDR 1,226 | IDR 758.57 | IDR 1,178 | +55.3% | 74.4M | 244 |
| 2013 | IDR 655.30 | IDR 860.33 | IDR 582.49 | IDR 758.57 | +14.2% | 82.5M | 244 |
| 2012 | IDR 353.46 | IDR 901.04 | IDR 339.86 | IDR 664.40 | +81.0% | 376.2M | 246 |
| 2011 | IDR 357.99 | IDR 453.15 | IDR 276.42 | IDR 367.05 | n/a | 154.9M | 19 |
CASS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 1,780 | -5.3% |
| August 2026 | IDR 1,880 | -1.1% |
| July 2026 | IDR 1,900 | +1.6% |
| June 2026 | IDR 1,870 | +6.3% |
| May 2026 | IDR 1,760 | -2.5% |
| April 2026 | IDR 1,805 | +0.8% |
| March 2026 | IDR 1,790 | -26.0% |
| February 2026 | IDR 2,420 | +3.0% |
| January 2026 | IDR 2,350 | -8.2% |
| December 2025 | IDR 2,560 | -11.1% |
| November 2025 | IDR 2,880 | +4.7% |
| October 2025 | IDR 2,750 | +6.2% |
About the CASS data
Daily bars. 3,642 sessions from Dec 5, 2011 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 Dec 5, 2011, 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/CASS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- CARE PT Metro Healthcare Indonesia Tbk
- CARS PT Industri dan Perdagangan Bintraco Dharma Tbk
- CASA PT Capital Financial Indonesia Tbk
- CASH PT Cashlez Worldwide Indonesia Tbk
- CBDK PT Bangun Kosambi Sukses Tbk
- CBPE PT Citra Buana Prasida Tbk
- CBRE PT Cakra Buana Resources Energi Tbk
- CBUT PT Citra Borneo Utama Tbk
Common questions
CASS share price history
