Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 476.00 | 496.00 | 460.00 | 480.00 | 460.72 | 72,900 |
| 2024-08-08 | 488.00 | 488.00 | 478.00 | 478.00 | 458.80 | 5,500 |
| 2024-08-07 | 530.00 | 540.00 | 470.00 | 488.00 | 468.40 | 302,800 |
| 2024-08-06 | 470.00 | 540.00 | 460.00 | 530.00 | 508.72 | 244,600 |
| 2024-08-05 | 468.00 | 470.00 | 452.00 | 470.00 | 451.13 | 48,700 |
| 2024-08-02 | 464.00 | 478.00 | 458.00 | 468.00 | 449.21 | 1,153,200 |
| 2024-08-01 | 480.00 | 482.00 | 464.00 | 464.00 | 445.37 | 735,500 |
| 2024-07-31 | 488.00 | 498.00 | 480.00 | 482.00 | 462.64 | 47,000 |
| 2024-07-30 | 478.00 | 490.00 | 474.00 | 488.00 | 468.40 | 28,200 |
| 2024-07-29 | 478.00 | 492.00 | 470.00 | 470.00 | 451.13 | 40,200 |
| 2024-07-26 | 494.00 | 498.00 | 472.00 | 476.00 | 456.88 | 59,300 |
| 2024-07-25 | 500.00 | 500.00 | 494.00 | 494.00 | 474.16 | 2,100 |
| 2024-07-24 | 484.00 | 496.00 | 472.00 | 494.00 | 474.16 | 100,300 |
| 2024-07-23 | 480.00 | 496.00 | 480.00 | 496.00 | 476.08 | 23,700 |
| 2024-07-22 | 478.00 | 490.00 | 478.00 | 478.00 | 458.80 | 19,300 |
| 2024-07-19 | 498.00 | 500.00 | 476.00 | 478.00 | 458.80 | 110,900 |
| 2024-07-18 | 500.00 | 500.00 | 498.00 | 498.00 | 478.00 | 1,800 |
| 2024-07-17 | 505.00 | 510.00 | 500.00 | 500.00 | 479.92 | 20,100 |
| 2024-07-16 | 505.00 | 505.00 | 500.00 | 500.00 | 479.92 | 2,400 |
| 2024-07-15 | 505.00 | 505.00 | 486.00 | 486.00 | 466.48 | 5,700 |
| 2024-07-12 | 496.00 | 500.00 | 494.00 | 500.00 | 479.92 | 800 |
| 2024-07-11 | 496.00 | 496.00 | 496.00 | 496.00 | 476.08 | 1,000 |
| 2024-07-10 | 505.00 | 510.00 | 496.00 | 496.00 | 476.08 | 9,000 |
| 2024-07-09 | 500.00 | 510.00 | 500.00 | 500.00 | 479.92 | 97,600 |
| 2024-07-08 | 500.00 | 505.00 | 500.00 | 500.00 | 479.92 | 5,400 |
| 2024-07-05 | 490.00 | 500.00 | 490.00 | 498.00 | 471.28 | 5,100 |
| 2024-07-04 | 496.00 | 496.00 | 482.00 | 482.00 | 456.14 | 8,200 |
| 2024-07-03 | 498.00 | 510.00 | 492.00 | 492.00 | 465.60 | 6,400 |
| 2024-07-02 | 515.00 | 515.00 | 494.00 | 494.00 | 467.50 | 2,500 |
| 2024-07-01 | 500.00 | 505.00 | 500.00 | 500.00 | 473.18 | 2,500 |
| 2024-06-28 | 488.00 | 520.00 | 488.00 | 500.00 | 473.18 | 1,500 |
| 2024-06-27 | 478.00 | 490.00 | 478.00 | 490.00 | 463.71 | 300 |
| 2024-06-26 | 480.00 | 480.00 | 478.00 | 478.00 | 452.36 | 10,300 |
| 2024-06-25 | 478.00 | 490.00 | 476.00 | 490.00 | 463.71 | 7,700 |
| 2024-06-24 | 478.00 | 492.00 | 476.00 | 492.00 | 465.60 | 231,000 |
| 2024-06-21 | 476.00 | 496.00 | 476.00 | 496.00 | 469.39 | 30,300 |
| 2024-06-20 | 476.00 | 488.00 | 476.00 | 486.00 | 459.93 | 3,500 |
| 2024-06-19 | 470.00 | 478.00 | 470.00 | 478.00 | 452.36 | 23,000 |
| 2024-06-14 | 472.00 | 472.00 | 470.00 | 470.00 | 444.78 | 6,300 |
| 2024-06-13 | 474.00 | 474.00 | 470.00 | 470.00 | 444.78 | 31,300 |
| 2024-06-12 | 500.00 | 500.00 | 470.00 | 470.00 | 444.78 | 236,000 |
| 2024-06-11 | 505.00 | 505.00 | 480.00 | 500.00 | 473.18 | 3,000 |
| 2024-06-10 | 488.00 | 505.00 | 488.00 | 505.00 | 477.91 | 8,000 |
| 2024-06-07 | 488.00 | 488.00 | 488.00 | 488.00 | 461.82 | 10,400 |
| 2024-06-06 | 510.00 | 520.00 | 488.00 | 488.00 | 461.82 | 4,200 |
| 2024-06-05 | 492.00 | 520.00 | 492.00 | 520.00 | 492.10 | 2,600 |
| 2024-06-04 | 480.00 | 492.00 | 480.00 | 492.00 | 465.60 | 5,800 |
| 2024-06-03 | 484.00 | 492.00 | 484.00 | 492.00 | 465.60 | 600 |
| 2024-05-31 | 486.00 | 488.00 | 484.00 | 484.00 | 458.03 | 3,900 |
| 2024-05-30 | 486.00 | 486.00 | 484.00 | 486.00 | 459.93 | 10,800 |
| 2024-05-29 | 486.00 | 500.00 | 486.00 | 500.00 | 473.18 | 2,000 |
| 2024-05-28 | 490.00 | 490.00 | 486.00 | 486.00 | 459.93 | 32,800 |
| 2024-05-27 | 490.00 | 490.00 | 488.00 | 490.00 | 463.71 | 5,300 |
| 2024-05-22 | 480.00 | 486.00 | 480.00 | 486.00 | 459.93 | 1,700 |
| 2024-05-21 | 500.00 | 500.00 | 496.00 | 498.00 | 471.28 | 4,500 |
| 2024-05-20 | 492.00 | 525.00 | 492.00 | 496.00 | 469.39 | 92,200 |
| 2024-05-17 | 496.00 | 510.00 | 494.00 | 500.00 | 473.18 | 4,000 |
| 2024-05-16 | 498.00 | 498.00 | 496.00 | 496.00 | 469.39 | 6,600 |
| 2024-05-15 | 492.00 | 505.00 | 490.00 | 500.00 | 473.18 | 25,300 |
| 2024-05-14 | 492.00 | 492.00 | 490.00 | 492.00 | 465.60 | 89,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 4.0000 IDR |
| 2025-07-03 | 6.5000 IDR |
| 2024-07-08 | 7.0000 IDR |
| 2023-04-18 | 10.9503 IDR |
| 2022-07-01 | 8.9593 IDR |
| 2021-08-30 | 3.9819 IDR |
| 2020-08-31 | 1.9910 IDR |
| 2019-07-08 | 3.9819 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.