Stock listing
IDX:CAKK PT Cahayaputra Asa Keramik Tbk Saham
Follow PT Cahayaputra Asa Keramik Tbk into a list and get an email when it puts out news.
Share price · IDX:CAKK
146.00 IDR -7.00 (-4.6%)
Close on Nov 3, 2026
- Day range
- 145.00 – 153.00 IDRNov 3, 2026
- Volume
- 54,700 sharesNov 3, 2026
- Market cap
- 175.7B IDRAt the close on Nov 3, 2026 · price × 1.20B shares outstanding
- 52-week range
- 119.00 – 210.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 71.22M IDRMedian day 214,400 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:CAKK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 146.00 | -7.00 | -4.6% | 153.00 | 153.00 | 145.00 | 54,700 | |
| 153.00 | +1.00 | +0.7% | 152.00 | 153.00 | 148.00 | 729,700 | |
| 152.00 | +2.00 | +1.3% | 147.00 | 152.00 | 147.00 | 14,000 | |
| 150.00 | 0.00 | 0.0% | 151.00 | 152.00 | 146.00 | 117,700 | |
| 150.00 | 0.00 | 0.0% | 154.00 | 155.00 | 141.00 | 351,900 | |
| 150.00 | -3.00 | -2.0% | 153.00 | 153.00 | 149.00 | 44,600 | |
| 153.00 | -1.00 | -0.6% | 152.00 | 153.00 | 150.00 | 21,100 | |
| 154.00 | +4.00 | +2.7% | 150.00 | 154.00 | 148.00 | 24,600 | |
| 150.00 | 0.00 | 0.0% | 149.00 | 150.00 | 147.00 | 7,100 | |
| 150.00 | -1.00 | -0.7% | 150.00 | 150.00 | 145.00 | 2,400 | |
| 151.00 | +3.00 | +2.0% | 150.00 | 151.00 | 140.00 | 1,607,200 | |
| 148.00 | +3.00 | +2.1% | 145.00 | 148.00 | 135.00 | 730,400 | |
| 145.00 | -11.00 | -7.1% | 155.00 | 159.00 | 138.00 | 6,354,100 | |
| 156.00 | 0.00 | 0.0% | 156.00 | 156.00 | 152.00 | 251,800 | |
| 156.00 | 0.00 | 0.0% | 154.00 | 157.00 | 151.00 | 51,700 | |
| 156.00 | 0.00 | 0.0% | 156.00 | 156.00 | 153.00 | 24,700 | |
| 156.00 | 0.00 | 0.0% | 154.00 | 157.00 | 153.00 | 217,000 | |
| 156.00 | 0.00 | 0.0% | 156.00 | 156.00 | 154.00 | 58,200 | |
| 156.00 | 0.00 | 0.0% | 156.00 | 156.00 | 153.00 | 27,600 | |
| 156.00 | 0.00 | 0.0% | 156.00 | 156.00 | 153.00 | 54,800 | |
| 156.00 | 0.00 | 0.0% | 156.00 | 156.00 | 153.00 | 23,100 | |
| 156.00 | +1.00 | +0.6% | 155.00 | 157.00 | 152.00 | 60,800 | |
| 155.00 | 0.00 | 0.0% | 155.00 | 156.00 | 152.00 | 85,300 | |
| 155.00 | 0.00 | 0.0% | 155.00 | 155.00 | 152.00 | 81,500 | |
| 155.00 | -2.00 | -1.3% | 157.00 | 158.00 | 154.00 | 41,500 | |
| 157.00 | 0.00 | 0.0% | 153.00 | 157.00 | 152.00 | 469,300 | |
| 157.00 | -3.00 | -1.9% | 158.00 | 158.00 | 151.00 | 83,100 | |
| 160.00 | 0.00 | 0.0% | 158.00 | 162.00 | 151.00 | 293,400 | |
| 160.00 | -2.00 | -1.2% | 162.00 | 164.00 | 156.00 | 208,100 | |
| 162.00 | +5.00 | +3.2% | 158.00 | 164.00 | 154.00 | 543,100 | |
| 157.00 | -2.00 | -1.3% | 160.00 | 163.00 | 151.00 | 306,900 | |
| 159.00 | -5.00 | -3.0% | 164.00 | 164.00 | 158.00 | 275,300 | |
| 164.00 | +3.00 | +1.9% | 161.00 | 166.00 | 160.00 | 67,100 | |
| 161.00 | +1.00 | +0.6% | 165.00 | 168.00 | 160.00 | 642,500 | |
| 160.00 | +1.00 | +0.6% | 160.00 | 169.00 | 160.00 | 1,758,400 | |
| 159.00 | -1.00 | -0.6% | 160.00 | 160.00 | 158.00 | 29,600 | |
| 160.00 | +1.00 | +0.6% | 160.00 | 160.00 | 156.00 | 214,400 | |
| 159.00 | +1.00 | +0.6% | 154.00 | 160.00 | 154.00 | 64,700 | |
| 158.00 | -1.00 | -0.6% | 159.00 | 160.00 | 153.00 | 186,800 | |
| 159.00 | -1.00 | -0.6% | 161.00 | 161.00 | 158.00 | 147,100 | |
| 160.00 | +1.00 | +0.6% | 159.00 | 161.00 | 158.00 | 402,600 | |
| 159.00 | -2.00 | -1.2% | 161.00 | 161.00 | 158.00 | 91,400 | |
| 161.00 | +3.00 | +1.9% | 158.00 | 161.00 | 158.00 | 245,800 | |
| 158.00 | -1.00 | -0.6% | 162.00 | 162.00 | 156.00 | 387,600 | |
| 159.00 | 0.00 | 0.0% | 161.00 | 161.00 | 157.00 | 403,400 | |
| 159.00 | +2.00 | +1.3% | 161.00 | 161.00 | 156.00 | 229,100 | |
| 157.00 | +1.00 | +0.6% | 161.00 | 163.00 | 156.00 | 715,600 | |
| 156.00 | +6.00 | +4.0% | 151.00 | 165.00 | 151.00 | 3,482,900 | |
| 150.00 | +3.00 | +2.0% | 148.00 | 151.00 | 146.00 | 533,300 | |
| 147.00 | -2.00 | -1.3% | 149.00 | 154.00 | 147.00 | 881,100 | |
| 149.00 | 0.00 | 0.0% | 149.00 | 149.00 | 149.00 | 0 | |
| 149.00 | +5.00 | +3.5% | 146.00 | 151.00 | 145.00 | 1,773,700 | |
| 144.00 | +1.00 | +0.7% | 143.00 | 146.00 | 140.00 | 537,200 | |
| 143.00 | +2.00 | +1.4% | 141.00 | 144.00 | 141.00 | 102,800 | |
| 141.00 | -1.00 | -0.7% | 142.00 | 143.00 | 139.00 | 368,200 | |
| 142.00 | -2.00 | -1.4% | 143.00 | 145.00 | 140.00 | 1,460,300 | |
| 144.00 | 0.00 | 0.0% | 144.00 | 144.00 | 144.00 | 0 | |
| 144.00 | 0.00 | 0.0% | 144.00 | 148.00 | 140.00 | 457,300 | |
| 144.00 | +2.00 | +1.4% | 143.00 | 150.00 | 139.00 | 1,583,700 | |
| 142.00 | +3.00 | +2.2% | 140.00 | 142.00 | 140.00 | 219,000 | |
| 139.00 | -1.00 | -0.7% | 141.00 | 141.00 | 138.00 | 61,800 | |
| 140.00 | -1.00 | -0.7% | 141.00 | 142.00 | 138.00 | 120,300 | |
| 141.00 | +2.00 | +1.4% | 139.00 | 143.00 | 139.00 | 117,700 | |
| 139.00 | -1.00 | -0.7% | 139.00 | 141.00 | 138.00 | 207,300 | |
| 140.00 | +2.00 | +1.4% | 138.00 | 142.00 | 137.00 | 399,300 | |
| 138.00 | 0.00 | 0.0% | 138.00 | 142.00 | 135.00 | 265,800 | |
| 138.00 | +4.00 | +3.0% | 136.00 | 140.00 | 133.00 | 331,600 |
- Ticker
- IDX:CAKK
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 21, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 21, 2026
Closed 150.00 (-0.7%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 156.00 (0.0%) on Oct 12, 2026
Changes to the domicile and address of the Company's head office. (CORRECTION)
Jul 7, 2026
Closed 140.00 (+3.7%) on Jul 8, 2026
Changes to the domicile and address of the Company's head office.
Jul 7, 2026
Closed 140.00 (+3.7%) on Jul 8, 2026
Advertisement Submission
Jun 30, 2026
Closed 131.00 (+0.8%) on Jul 1, 2026
Public Expose Report Disclosure - Annual
Jun 15, 2026
Closed 143.00 (0.0%) on Jun 16, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 15, 2026
Closed 143.00 (0.0%) on Jun 16, 2026
Public Expose Material Submission - Annual
Jun 10, 2026
Closed 136.00 (-2.2%) on Jun 11, 2026
General Announcement Public Expose - Annual
May 25, 2026
Closed 156.00 (-1.9%) on May 26, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 21, 2026
Closed 140.00 (-9.7%) on May 21, 2026
PT Cahayaputra Asa Keramik Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Cahayaputra Asa Keramik Tbk.