Efek Terdaftar

CAPITAL FINANCIAL INDONESIA Tbk, PT

Security name
CAPITAL FINANCIAL INDONESIA Tbk
Issuer
CAPITAL FINANCIAL INDONESIA Tbk, PT
ISIN Code
ID1000137508
Short Code
CASA
Type
Saham Biasa
Listing Date
19 Juli 2016
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
11,553,125,392.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
54,476,269,803 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 570 585 565 565 30,507 1,753,298,000 816
07 Jan 2025 565 580 560 560 27,054 1,551,032,500 715
08 Jan 2025 560 575 545 550 31,557 1,774,913,000 615
09 Jan 2025 550 565 540 550 18,595 1,038,617,500 414
10 Jan 2025 550 565 535 545 26,150 1,449,725,500 585
13 Jan 2025 545 560 540 545 10,520 580,293,500 269
14 Jan 2025 545 560 540 545 30,191 1,664,781,000 619
15 Jan 2025 545 555 530 545 13,587 745,265,000 299
16 Jan 2025 545 565 540 545 36,888 2,042,643,000 708
17 Jan 2025 545 565 545 555 68,854 3,834,594,000 1,309
20 Jan 2025 555 570 545 555 37,961 2,128,065,500 715
21 Jan 2025 555 580 550 560 52,303 2,972,945,500 985
22 Jan 2025 560 590 560 585 42,469 2,448,485,500 961
23 Jan 2025 585 600 580 590 876,410 51,707,200,500 609
24 Jan 2025 590 605 585 595 32,424 1,942,473,000 590
30 Jan 2025 610 635 600 630 36,693 2,289,305,000 548
31 Jan 2025 625 650 620 635 25,717 1,632,911,000 487
03 Feb 2025 635 675 625 665 81,486 5,388,079,000 1,388
04 Feb 2025 665 665 625 625 22,383 1,451,743,500 526
05 Feb 2025 630 630 610 610 42,332 2,626,760,000 873
06 Feb 2025 610 620 600 620 92,628 5,654,999,000 1,282
07 Feb 2025 620 645 615 625 89,211 5,657,490,500 1,460
10 Feb 2025 625 635 620 630 82,258 5,177,981,500 919
11 Feb 2025 630 640 620 620 85,065 5,338,627,500 1,063
12 Feb 2025 620 665 620 665 79,260 5,127,543,000 1,243
13 Feb 2025 665 685 650 680 79,419 5,367,229,500 1,289
14 Feb 2025 680 695 675 690 72,715 4,990,703,500 1,263
17 Feb 2025 690 695 660 695 74,087 5,083,352,000 1,136
18 Feb 2025 695 710 685 705 78,732 5,543,281,500 1,220
19 Feb 2025 705 715 700 700 67,512 4,758,072,500 1,084
20 Feb 2025 700 710 680 690 77,836 5,396,427,000 1,186
21 Feb 2025 690 710 685 700 67,574 4,698,401,500 1,063
24 Feb 2025 700 715 685 715 73,310 5,197,871,000 1,053
25 Feb 2025 715 735 715 730 72,884 5,287,710,500 1,139
26 Feb 2025 730 760 725 755 66,902 5,013,510,000 1,076
27 Feb 2025 755 770 745 755 67,223 5,090,296,000 1,120
28 Feb 2025 755 760 740 750 67,468 5,048,768,000 1,027
03 Mar 2025 750 775 745 770 67,879 5,169,120,000 1,232
04 Mar 2025 770 800 760 790 73,624 5,807,755,000 989
05 Mar 2025 790 800 720 745 49,630 3,769,437,500 1,004
06 Mar 2025 745 755 730 735 69,199 5,152,334,500 1,339
07 Mar 2025 735 735 720 725 45,970 3,324,638,500 910
10 Mar 2025 725 730 685 725 26,662 1,900,793,500 520
11 Mar 2025 710 725 705 725 66,960 4,801,093,500 1,047
12 Mar 2025 725 735 705 725 61,697 4,437,569,500 1,211
13 Mar 2025 725 730 710 720 63,980 4,581,208,500 1,018
14 Mar 2025 720 720 700 700 33,215 2,364,886,500 717
17 Mar 2025 700 705 685 695 50,949 3,519,686,500 837
18 Mar 2025 685 690 675 690 28,324 1,934,630,000 442
19 Mar 2025 690 715 690 705 73,353 5,142,467,500 1,227
20 Mar 2025 705 710 685 690 38,398 2,682,088,000 709
21 Mar 2025 690 690 660 690 35,335 2,389,692,000 551
24 Mar 2025 690 690 675 690 45,873 3,127,645,500 740
25 Mar 2025 690 750 690 745 1,032,393 75,637,514,500 4,405
26 Mar 2025 745 750 660 745 135,444 9,867,229,000 1,854
27 Mar 2025 745 770 725 760 136,257 10,319,670,000 2,195
08 Apr 2025 690 745 690 745 1,919 136,661,500 68
09 Apr 2025 745 750 715 745 1,305,518 94,907,622,000 4,188
10 Apr 2025 745 820 745 810 131,166 10,333,144,500 1,849
11 Apr 2025 805 805 735 735 43,329 3,300,192,000 892
14 Apr 2025 740 740 720 735 30,089 2,187,528,000 546
15 Apr 2025 735 735 720 735 33,717 2,459,451,500 644
16 Apr 2025 730 745 730 745 66,272 4,885,643,500 1,276
17 Apr 2025 745 745 735 735 35,402 2,616,935,500 728
21 Apr 2025 735 755 730 750 67,748 5,040,120,000 1,530
22 Apr 2025 750 770 725 770 71,717 5,352,733,500 1,166
23 Apr 2025 770 795 760 785 63,165 4,934,025,500 1,153
24 Apr 2025 785 790 775 775 64,206 5,019,614,000 1,329
25 Apr 2025 775 775 755 775 19,928 1,527,882,500 518
28 Apr 2025 770 780 760 780 67,426 5,202,209,500 1,481
29 Apr 2025 780 800 775 790 67,413 5,317,420,500 1,383
30 Apr 2025 790 805 785 800 60,922 4,850,362,000 1,166
02 May 2025 800 800 770 790 61,392 4,806,057,500 1,215
05 May 2025 790 815 785 805 63,608 5,075,192,000 1,408
06 May 2025 805 815 785 805 64,124 5,104,167,500 1,397
07 May 2025 810 850 805 850 91,354 7,580,252,000 1,686
08 May 2025 850 870 840 865 80,433 6,890,604,500 1,835
09 May 2025 865 900 860 890 82,539 7,294,341,500 1,944
14 May 2025 890 910 885 900 66,094 5,925,135,500 1,333
15 May 2025 900 915 900 900 65,443 5,930,830,000 994
16 May 2025 900 900 865 875 32,055 2,833,819,500 773
19 May 2025 835 865 820 865 49,062 4,157,077,500 1,635
20 May 2025 860 910 840 895 133,186 11,968,650,500 1,567
21 May 2025 895 910 890 895 66,885 6,033,414,500 1,358
22 May 2025 895 910 890 900 56,028 5,036,180,500 1,203
23 May 2025 900 960 895 960 123,049 11,544,276,500 1,532
26 May 2025 960 965 935 940 53,966 5,107,747,000 1,169
27 May 2025 940 945 915 930 54,936 5,092,459,500 1,410
28 May 2025 930 930 895 920 53,565 4,933,833,000 1,328
02 Jun 2025 925 930 910 925 55,708 5,142,678,000 1,090
03 Jun 2025 925 955 910 945 56,743 5,354,530,000 1,220
04 Jun 2025 945 960 940 950 59,342 5,653,063,500 1,362
05 Jun 2025 945 965 945 955 52,005 4,970,241,000 1,084
10 Jun 2025 955 960 935 955 54,855 5,195,747,000 1,141
11 Jun 2025 955 960 945 960 55,551 5,304,926,500 1,338
12 Jun 2025 960 975 945 960 52,393 5,073,346,500 967
13 Jun 2025 950 950 900 925 62,485 5,726,226,000 1,266
16 Jun 2025 920 955 915 945 52,997 4,973,345,000 1,300
17 Jun 2025 945 955 935 945 54,009 5,088,378,500 1,296
18 Jun 2025 945 950 925 935 50,361 4,715,502,500 1,091
19 Jun 2025 935 940 920 930 61,411 5,725,870,000 1,256
20 Jun 2025 920 935 920 920 55,348 5,120,071,500 1,280
23 Jun 2025 920 925 910 920 55,604 5,094,243,000 1,240
24 Jun 2025 910 935 910 910 53,337 4,906,191,500 1,313
25 Jun 2025 900 915 895 915 52,228 4,719,746,500 1,207
26 Jun 2025 905 925 900 910 53,604 4,893,574,000 1,233
30 Jun 2025 910 930 905 925 54,971 5,050,111,000 1,132
01 Jul 2025 925 960 925 955 53,698 5,087,524,500 970
02 Jul 2025 950 955 925 930 50,610 4,736,368,500 1,084
03 Jul 2025 925 935 870 920 69,536 6,328,276,000 1,425
04 Jul 2025 920 930 915 930 55,595 5,125,247,000 1,288
07 Jul 2025 925 960 920 950 57,552 5,411,042,000 1,456
08 Jul 2025 950 955 930 940 33,915 3,186,716,000 666
09 Jul 2025 950 955 935 950 54,561 5,156,336,000 1,042
10 Jul 2025 950 995 945 995 66,246 6,410,539,500 1,353
11 Jul 2025 995 1,005 985 990 61,844 6,157,007,500 998
15 Jul 2025 995 1,000 980 995 51,258 5,076,385,000 887
16 Jul 2025 995 1,000 985 995 53,364 5,300,527,500 927
17 Jul 2025 990 1,005 985 995 51,078 5,063,121,000 824
18 Jul 2025 980 1,000 980 995 56,837 5,642,283,000 1,050
21 Jul 2025 995 1,010 990 1,005 54,064 5,406,146,500 1,168
22 Jul 2025 1,005 1,005 945 980 66,762 6,546,496,500 1,188
23 Jul 2025 980 995 975 985 51,858 5,104,260,500 1,089
24 Jul 2025 985 985 970 980 49,356 4,822,235,500 1,017
25 Jul 2025 980 990 975 980 51,552 5,067,519,500 977
28 Jul 2025 980 1,025 975 1,020 81,086 8,055,873,000 1,503
29 Jul 2025 1,020 1,040 975 1,035 54,160 5,523,561,500 965
30 Jul 2025 1,035 1,035 1,020 1,025 53,551 5,501,462,500 877
31 Jul 2025 1,025 1,035 1,015 1,035 61,420 6,320,918,500 1,192
01 Aug 2025 1,035 1,060 1,015 1,055 59,651 6,176,661,500 1,341
04 Aug 2025 1,055 1,065 1,040 1,055 51,282 5,424,041,000 931
05 Aug 2025 1,055 1,075 1,030 1,055 59,283 6,230,082,000 1,501
06 Aug 2025 1,055 1,070 1,055 1,060 48,938 5,193,096,000 947
07 Aug 2025 1,060 1,070 1,050 1,060 45,841 4,856,958,000 886
08 Aug 2025 1,060 1,080 1,050 1,080 46,939 4,986,576,500 1,029
11 Aug 2025 1,080 1,090 1,070 1,080 45,229 4,876,112,000 964
12 Aug 2025 1,070 1,090 1,070 1,090 42,869 4,640,376,500 791
13 Aug 2025 1,090 1,105 1,090 1,100 46,043 5,060,633,000 922
14 Aug 2025 1,100 1,120 1,100 1,105 43,865 4,864,952,000 925
15 Aug 2025 1,105 1,115 1,095 1,105 47,389 5,238,194,000 1,033
19 Aug 2025 1,105 1,130 1,095 1,115 55,230 6,187,920,000 993
20 Aug 2025 1,100 1,125 1,100 1,115 40,948 4,560,409,500 853
21 Aug 2025 1,100 1,125 1,100 1,115 42,277 4,711,898,000 828
22 Aug 2025 1,115 1,130 1,105 1,115 44,947 5,015,517,500 762
25 Aug 2025 1,100 1,135 1,100 1,120 45,592 5,118,484,000 788
26 Aug 2025 1,120 1,130 1,110 1,115 46,879 5,251,595,500 812
27 Aug 2025 1,115 1,135 1,115 1,125 45,696 5,147,488,000 724
28 Aug 2025 1,125 1,155 1,125 1,140 47,007 5,366,138,500 916
29 Aug 2025 1,140 1,145 1,120 1,130 48,743 5,525,695,000 1,060
01 Sep 2025 1,135 1,135 1,085 1,110 13,307 1,467,590,000 367
02 Sep 2025 1,105 1,120 1,095 1,120 31,658 3,513,194,000 615
03 Sep 2025 1,120 1,145 1,120 1,130 44,075 4,996,140,000 939
04 Sep 2025 1,130 1,140 1,120 1,130 42,598 4,800,226,500 968
08 Sep 2025 1,130 1,135 1,115 1,130 36,549 4,125,458,500 786
09 Sep 2025 1,130 1,140 1,120 1,130 46,534 5,241,990,500 993
10 Sep 2025 1,130 1,145 1,125 1,145 49,043 5,563,043,000 889
11 Sep 2025 1,145 1,170 1,145 1,155 52,560 6,115,389,500 661
12 Sep 2025 1,150 1,165 1,145 1,160 46,644 5,389,198,500 836
15 Sep 2025 1,160 1,170 1,150 1,165 56,005 6,510,526,000 881
16 Sep 2025 1,165 1,170 1,150 1,170 56,902 6,605,828,500 997
17 Sep 2025 1,170 1,170 1,155 1,160 43,654 5,069,494,500 928
18 Sep 2025 1,155 1,165 1,150 1,160 44,946 5,197,838,500 904
19 Sep 2025 1,160 1,175 1,155 1,165 57,477 6,702,157,000 825
22 Sep 2025 1,165 1,165 1,145 1,150 54,907 6,329,734,500 889
23 Sep 2025 1,150 1,165 1,145 1,155 40,570 4,693,107,500 861
24 Sep 2025 1,155 1,170 1,155 1,165 54,891 6,377,433,000 979
25 Sep 2025 1,165 1,170 1,155 1,165 42,831 4,987,856,500 780
26 Sep 2025 1,165 1,170 1,150 1,165 41,665 4,831,299,000 809
29 Sep 2025 1,160 1,165 1,145 1,150 37,174 4,280,075,500 824
30 Dec 2025 1,620 1,620 1,500 1,610 5,404 861,877,000 106

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 29 Jul 2020 21 Aug 2020 Active
Proxy Voting   - 26 Apr 2019 22 May 2019 Active
Proxy Voting   - 30 May 2018 25 Jun 2018 Active
Right Distribution (100 CASA : 369 CASA-R ) 05 Jan 2018 10 Jan 2018 11 Jan 2018 Active
Proxy Voting   - 24 Jul 2017 16 Aug 2017 Active
Proxy Voting   - 30 May 2017 22 Jun 2017 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online