Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 494.00 | 494.00 | 494.00 | 494.00 | 467.50 | 100 |
| 2024-05-07 | 496.00 | 496.00 | 492.00 | 492.00 | 465.60 | 26,800 |
| 2024-05-06 | 498.00 | 500.00 | 496.00 | 496.00 | 469.39 | 14,200 |
| 2024-05-03 | 515.00 | 515.00 | 500.00 | 500.00 | 473.18 | 200 |
| 2024-05-02 | 525.00 | 525.00 | 498.00 | 498.00 | 471.28 | 26,600 |
| 2024-04-30 | 510.00 | 525.00 | 510.00 | 525.00 | 496.83 | 12,100 |
| 2024-04-29 | 505.00 | 510.00 | 505.00 | 510.00 | 482.64 | 2,100 |
| 2024-04-26 | 510.00 | 515.00 | 500.00 | 500.00 | 473.18 | 10,300 |
| 2024-04-25 | 555.00 | 560.00 | 494.00 | 510.00 | 482.64 | 17,400 |
| 2024-04-24 | 545.00 | 560.00 | 540.00 | 560.00 | 529.96 | 30,800 |
| 2024-04-23 | 550.00 | 550.00 | 545.00 | 545.00 | 515.76 | 3,300 |
| 2024-04-22 | 555.00 | 555.00 | 550.00 | 550.00 | 520.49 | 700 |
| 2024-04-19 | 570.00 | 570.00 | 530.00 | 550.00 | 520.49 | 39,400 |
| 2024-04-18 | 560.00 | 560.00 | 560.00 | 560.00 | 529.96 | 0 |
| 2024-04-17 | 560.00 | 580.00 | 550.00 | 560.00 | 529.96 | 74,100 |
| 2024-04-16 | 585.00 | 585.00 | 545.00 | 545.00 | 515.76 | 41,700 |
| 2024-04-05 | 580.00 | 580.00 | 580.00 | 580.00 | 548.88 | 200 |
| 2024-04-04 | 570.00 | 575.00 | 570.00 | 575.00 | 544.15 | 700 |
| 2024-04-03 | 565.00 | 580.00 | 565.00 | 580.00 | 548.88 | 600 |
| 2024-04-02 | 590.00 | 590.00 | 565.00 | 565.00 | 534.69 | 2,800 |
| 2024-04-01 | 590.00 | 590.00 | 575.00 | 575.00 | 544.15 | 600 |
| 2024-03-28 | 575.00 | 590.00 | 575.00 | 575.00 | 544.15 | 12,000 |
| 2024-03-27 | 575.00 | 575.00 | 575.00 | 575.00 | 544.15 | 3,500 |
| 2024-03-26 | 580.00 | 580.00 | 570.00 | 570.00 | 539.42 | 8,800 |
| 2024-03-25 | 585.00 | 585.00 | 570.00 | 585.00 | 553.61 | 10,700 |
| 2024-03-22 | 580.00 | 580.00 | 580.00 | 580.00 | 548.88 | 0 |
| 2024-03-21 | 565.00 | 580.00 | 565.00 | 580.00 | 548.88 | 3,100 |
| 2024-03-20 | 585.00 | 585.00 | 585.00 | 585.00 | 553.61 | 300 |
| 2024-03-19 | 585.00 | 585.00 | 575.00 | 585.00 | 553.61 | 500 |
| 2024-03-18 | 570.00 | 590.00 | 570.00 | 585.00 | 553.61 | 4,000 |
| 2024-03-15 | 580.00 | 595.00 | 570.00 | 590.00 | 558.35 | 900 |
| 2024-03-14 | 600.00 | 600.00 | 570.00 | 580.00 | 548.88 | 800 |
| 2024-03-13 | 585.00 | 600.00 | 565.00 | 590.00 | 558.35 | 8,800 |
| 2024-03-08 | 595.00 | 600.00 | 580.00 | 585.00 | 553.61 | 1,700 |
| 2024-03-07 | 570.00 | 600.00 | 570.00 | 600.00 | 567.81 | 4,400 |
| 2024-03-06 | 585.00 | 590.00 | 585.00 | 590.00 | 558.35 | 6,100 |
| 2024-03-05 | 585.00 | 590.00 | 560.00 | 585.00 | 553.61 | 16,900 |
| 2024-03-04 | 590.00 | 590.00 | 575.00 | 585.00 | 553.61 | 1,300 |
| 2024-03-01 | 585.00 | 590.00 | 565.00 | 590.00 | 558.35 | 700 |
| 2024-02-29 | 565.00 | 595.00 | 565.00 | 595.00 | 563.08 | 16,900 |
| 2024-02-28 | 585.00 | 585.00 | 585.00 | 585.00 | 553.61 | 3,800 |
| 2024-02-27 | 585.00 | 585.00 | 560.00 | 560.00 | 529.96 | 22,000 |
| 2024-02-26 | 570.00 | 585.00 | 570.00 | 585.00 | 553.61 | 7,100 |
| 2024-02-23 | 585.00 | 585.00 | 585.00 | 585.00 | 553.61 | 10,000 |
| 2024-02-22 | 580.00 | 580.00 | 580.00 | 580.00 | 548.88 | 100 |
| 2024-02-21 | 580.00 | 580.00 | 580.00 | 580.00 | 548.88 | 22,000 |
| 2024-02-20 | 585.00 | 585.00 | 580.00 | 580.00 | 548.88 | 1,900 |
| 2024-02-19 | 585.00 | 585.00 | 585.00 | 585.00 | 553.61 | 2,800 |
| 2024-02-16 | 590.00 | 600.00 | 590.00 | 600.00 | 567.81 | 34,500 |
| 2024-02-15 | 595.00 | 595.00 | 595.00 | 595.00 | 563.08 | 5,300 |
| 2024-02-13 | 600.00 | 610.00 | 600.00 | 600.00 | 567.81 | 52,500 |
| 2024-02-12 | 605.00 | 605.00 | 605.00 | 605.00 | 572.54 | 0 |
| 2024-02-07 | 600.00 | 605.00 | 600.00 | 605.00 | 572.54 | 90,000 |
| 2024-02-06 | 600.00 | 600.00 | 600.00 | 600.00 | 567.81 | 0 |
| 2024-02-05 | 600.00 | 600.00 | 600.00 | 600.00 | 567.81 | 26,600 |
| 2024-02-02 | 605.00 | 605.00 | 605.00 | 605.00 | 572.54 | 100 |
| 2024-02-01 | 615.00 | 615.00 | 600.00 | 600.00 | 567.81 | 30,600 |
| 2024-01-31 | 605.00 | 610.00 | 605.00 | 605.00 | 572.54 | 12,300 |
| 2024-01-30 | 605.00 | 615.00 | 605.00 | 615.00 | 582.01 | 27,700 |
| 2024-01-29 | 600.00 | 610.00 | 600.00 | 610.00 | 577.27 | 16,100 |
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.