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
July 19, 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
03 May 2024 0 505 494 505 3,813 190,563,200 211
07 May 2024 0 505 498 500 1,035 51,731,500 78
08 May 2024 0 498 494 496 802 39,774,400 96
13 May 2024 0 500 486 500 3,363 166,439,200 199
14 May 2024 0 500 474 500 13,539 665,878,000 475
15 May 2024 0 0 0 0 0 0 0
16 May 2024 0 500 488 500 2,672 132,268,000 190
17 May 2024 0 500 492 500 2,404 119,593,400 167
21 May 2024 0 496 488 496 3,064 151,208,800 199
22 May 2024 0 496 486 496 5,144 253,678,000 249
27 May 2024 0 494 488 494 3,185 156,937,200 170
28 May 2024 0 494 484 494 5,964 292,762,800 239
29 May 2024 0 494 486 494 5,523 271,671,400 206
30 May 2024 0 492 484 490 7,500 366,686,000 316
31 May 2024 0 490 482 490 2,200 106,915,800 193
03 Jun 2024 0 490 482 490 2,413 117,293,200 155
04 Jun 2024 0 490 484 490 2,661 129,615,600 193
05 Jun 2024 0 488 484 488 2,762 134,319,000 172
06 Jun 2024 0 488 466 488 29,857 1,436,763,200 644
07 Jun 2024 0 488 480 488 4,059 196,791,200 294
10 Jun 2024 0 488 482 488 4,558 221,363,600 239
11 Jun 2024 0 488 470 488 29,326 1,415,932,200 546
12 Jun 2024 0 486 468 486 36,801 1,775,428,600 622
13 Jun 2024 0 486 474 486 5,663 273,092,600 266
14 Jun 2024 0 486 474 480 8,981 429,913,200 289
19 Jun 2024 0 480 470 480 11,149 532,643,400 289
20 Jun 2024 0 480 464 472 41,146 1,935,524,800 899
21 Jun 2024 0 476 354 476 182,768 8,015,439,400 3,137
24 Jun 2024 0 478 458 476 27,498 1,285,499,200 393
25 Jun 2024 0 476 466 476 22,337 1,050,607,600 143
26 Jun 2024 0 476 462 476 40,809 1,920,714,000 374
27 Jun 2024 0 478 470 478 11,762 556,924,800 158
28 Jun 2024 0 478 472 478 9,868 469,268,600 125
01 Jul 2024 0 478 468 478 32,314 1,528,564,200 249
02 Jul 2024 0 478 470 478 30,115 1,427,639,200 215
03 Jul 2024 0 478 472 478 11,458 544,420,800 155
05 Jul 2024 0 480 472 480 2,511 120,134,800 72
08 Jul 2024 0 478 474 474 2,601 123,534,600 44
09 Jul 2024 0 474 470 474 11,739 554,066,800 75
10 Jul 2024 0 474 470 474 662 31,336,800 39
11 Jul 2024 0 474 468 474 2,588 122,334,400 62
12 Jul 2024 0 484 468 484 61,065 2,930,273,800 897
15 Jul 2024 0 488 478 484 63,275 3,052,349,800 895
17 Jul 2024 0 484 474 478 56,171 2,695,914,000 628
18 Jul 2024 0 486 476 484 62,119 3,003,812,200 747
19 Jul 2024 0 488 478 482 54,815 2,647,114,400 749
22 Jul 2024 0 492 480 484 42,350 2,061,484,200 571
23 Jul 2024 0 488 482 484 48,545 2,356,742,400 604
24 Jul 2024 0 484 476 480 53,061 2,545,964,400 622
25 Jul 2024 0 486 480 486 64,022 3,091,597,400 1,080
26 Jul 2024 0 496 486 494 53,027 2,606,274,400 855
29 Jul 2024 0 496 488 492 40,999 2,017,222,400 540
30 Jul 2024 0 492 486 488 34,749 1,696,621,600 472
31 Jul 2024 0 492 482 490 48,028 2,338,406,600 740
01 Aug 2024 0 494 486 490 17,281 846,761,400 275
02 Aug 2024 0 490 482 488 48,005 2,334,228,000 491
05 Aug 2024 0 488 478 480 41,416 1,993,418,400 464
06 Aug 2024 0 484 478 482 110,386 5,320,174,400 448
07 Aug 2024 0 490 480 486 29,697 1,447,008,600 413
08 Aug 2024 0 486 480 484 27,145 1,312,333,400 412
12 Aug 2024 486 488 480 488 66,818 3,235,467,600 924
13 Aug 2024 488 500 488 500 62,422 3,090,149,600 930
14 Aug 2024 500 515 498 505 76,800 3,871,759,100 843
15 Aug 2024 505 505 496 498 52,369 2,615,930,700 664
16 Aug 2024 498 515 498 500 65,502 3,295,824,500 1,002
19 Aug 2024 500 505 496 500 61,092 3,048,325,700 613
20 Aug 2024 500 505 498 505 62,937 3,145,711,800 774
21 Aug 2024 505 520 498 510 60,127 3,038,786,400 787
22 Aug 2024 510 510 496 498 56,974 2,851,876,900 597
26 Aug 2024 500 505 496 500 63,370 3,155,090,100 643
27 Aug 2024 500 500 494 500 58,415 2,915,228,600 644
28 Aug 2024 500 510 496 500 60,694 3,028,562,800 998
29 Aug 2024 500 510 494 496 66,019 3,291,599,900 1,029
26 Sep 2024 474 478 470 474 63,330 3,004,058,800 980
27 Sep 2024 474 474 466 472 53,336 2,510,987,400 693
30 Sep 2024 472 472 464 472 35,289 1,651,929,400 488
01 Oct 2024 472 472 462 468 31,741 1,484,522,000 363
02 Oct 2024 468 468 460 466 18,711 870,339,000 233
03 Oct 2024 466 466 458 466 52,291 2,419,814,600 860
04 Oct 2024 466 466 458 466 50,546 2,336,033,600 727
07 Oct 2024 466 466 460 466 29,755 1,381,387,600 422
08 Oct 2024 466 470 458 470 22,214 1,030,738,800 343
09 Oct 2024 470 474 468 472 21,963 1,035,292,400 636
10 Oct 2024 472 476 468 470 107,028 5,041,038,800 2,270
11 Oct 2024 470 472 468 472 52,649 2,474,069,000 886
14 Oct 2024 472 474 470 472 14,094 665,610,600 285
15 Oct 2024 472 476 470 474 42,547 2,016,080,600 812
16 Oct 2024 474 478 470 470 40,842 1,940,577,800 846
17 Oct 2024 470 474 470 472 80,606 3,798,183,400 1,240
18 Oct 2024 472 478 470 472 107,703 5,109,049,000 2,395
21 Oct 2024 472 505 472 505 146,623 7,083,741,000 3,032
22 Oct 2024 505 575 500 565 129,326 6,914,695,000 2,149
23 Oct 2024 565 600 515 595 85,584 4,959,763,500 1,489
24 Oct 2024 595 600 535 540 66,424 3,841,760,500 1,166
25 Oct 2024 540 540 510 535 16,651 877,331,000 307
28 Oct 2024 530 535 520 525 9,159 485,441,500 142
29 Oct 2024 525 530 515 530 24,156 1,272,207,000 514
30 Oct 2024 530 550 525 545 86,024 4,640,112,500 1,709
31 Oct 2024 545 570 545 555 83,584 4,676,868,000 1,469
01 Nov 2024 555 565 550 550 42,739 2,384,789,000 793
04 Nov 2024 550 565 545 555 56,955 3,167,384,500 943
05 Nov 2024 555 580 555 575 76,476 4,333,523,500 1,718
06 Nov 2024 575 590 570 580 50,606 2,941,174,000 1,012
07 Nov 2024 580 580 550 565 6,837 383,443,000 165
08 Nov 2024 555 570 555 570 16,518 934,727,500 265
11 Nov 2024 570 570 535 555 19,081 1,059,938,000 361
12 Nov 2024 540 555 520 525 16,327 877,304,500 284
13 Nov 2024 520 530 500 510 20,454 1,060,857,000 305
14 Nov 2024 498 525 498 510 28,391 1,460,133,500 432
15 Nov 2024 510 520 500 510 32,404 1,658,794,500 364
18 Nov 2024 510 525 505 520 56,914 2,944,022,000 769
19 Nov 2024 520 525 510 525 21,209 1,102,846,000 333
20 Nov 2024 525 530 520 525 12,707 668,836,500 208
21 Nov 2024 525 530 520 520 10,048 528,366,500 149
22 Nov 2024 520 525 510 520 12,900 671,373,500 203
25 Nov 2024 520 525 510 520 17,887 926,242,500 388
26 Nov 2024 520 520 510 520 4,218 218,727,000 111
28 Nov 2024 520 520 510 515 4,570 236,353,000 134
29 Nov 2024 510 520 505 520 6,227 319,963,500 79
02 Dec 2024 520 525 510 520 10,500 546,159,500 205
03 Dec 2024 520 530 510 525 32,144 1,680,397,500 500
04 Dec 2024 525 530 515 525 13,450 706,468,000 252
05 Dec 2024 525 525 515 520 6,206 323,733,500 156
06 Dec 2024 520 530 515 520 20,976 1,102,402,500 210
09 Dec 2024 520 525 515 515 10,912 569,335,000 149
10 Dec 2024 515 525 510 515 16,023 830,893,500 380
11 Dec 2024 515 520 510 520 6,412 331,854,500 192
12 Dec 2024 520 520 510 520 9,564 495,659,000 134
13 Dec 2024 520 530 510 520 14,996 783,822,000 263
16 Dec 2024 520 530 510 525 11,862 621,505,000 236
17 Dec 2024 520 520 500 500 17,221 876,834,000 221
18 Dec 2024 500 515 498 505 13,170 667,766,800 316
19 Dec 2024 505 515 500 505 14,052 714,799,500 246
20 Dec 2024 505 520 505 520 20,712 1,063,650,000 371
23 Dec 2024 520 535 515 525 28,340 1,493,312,000 524
24 Dec 2024 525 540 520 525 21,863 1,157,950,500 428
27 Dec 2024 525 540 520 525 23,380 1,241,323,500 483
30 Dec 2024 525 565 525 565 46,977 2,521,787,000 1,111
02 Jan 2025 565 575 550 565 33,231 1,877,944,500 729
03 Jan 2025 550 585 550 570 51,952 2,992,796,000 1,150
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online