Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 595.00 | 615.00 | 595.00 | 600.00 | 567.81 | 2,300 |
| 2024-01-25 | 610.00 | 610.00 | 610.00 | 610.00 | 577.27 | 5,200 |
| 2024-01-24 | 605.00 | 610.00 | 600.00 | 610.00 | 577.27 | 8,900 |
| 2024-01-23 | 615.00 | 615.00 | 605.00 | 605.00 | 572.54 | 400 |
| 2024-01-22 | 605.00 | 605.00 | 605.00 | 605.00 | 572.54 | 34,900 |
| 2024-01-19 | 605.00 | 615.00 | 605.00 | 605.00 | 572.54 | 26,000 |
| 2024-01-18 | 600.00 | 610.00 | 600.00 | 605.00 | 572.54 | 12,700 |
| 2024-01-17 | 605.00 | 610.00 | 605.00 | 610.00 | 577.27 | 24,600 |
| 2024-01-16 | 620.00 | 625.00 | 605.00 | 620.00 | 586.74 | 1,400 |
| 2024-01-15 | 605.00 | 625.00 | 605.00 | 605.00 | 572.54 | 32,300 |
| 2024-01-12 | 625.00 | 625.00 | 620.00 | 625.00 | 591.47 | 13,000 |
| 2024-01-11 | 625.00 | 625.00 | 600.00 | 625.00 | 591.47 | 4,900 |
| 2024-01-10 | 625.00 | 625.00 | 625.00 | 625.00 | 591.47 | 200 |
| 2024-01-09 | 625.00 | 625.00 | 625.00 | 625.00 | 591.47 | 0 |
| 2024-01-08 | 610.00 | 625.00 | 610.00 | 625.00 | 591.47 | 5,500 |
| 2024-01-05 | 615.00 | 615.00 | 590.00 | 615.00 | 582.01 | 28,000 |
| 2024-01-04 | 595.00 | 615.00 | 595.00 | 615.00 | 582.01 | 2,569,300 |
| 2024-01-03 | 605.00 | 605.00 | 605.00 | 605.00 | 572.54 | 200 |
| 2024-01-02 | 600.00 | 600.00 | 600.00 | 600.00 | 567.81 | 45,400 |
| 2023-12-29 | 575.00 | 605.00 | 570.00 | 605.00 | 572.54 | 46,200 |
| 2023-12-28 | 595.00 | 605.00 | 575.00 | 605.00 | 572.54 | 2,800 |
| 2023-12-27 | 605.00 | 605.00 | 575.00 | 595.00 | 563.08 | 800 |
| 2023-12-22 | 590.00 | 605.00 | 575.00 | 605.00 | 572.54 | 2,400 |
| 2023-12-21 | 605.00 | 605.00 | 570.00 | 590.00 | 558.35 | 38,500 |
| 2023-12-20 | 590.00 | 610.00 | 590.00 | 605.00 | 572.54 | 2,900 |
| 2023-12-19 | 575.00 | 615.00 | 570.00 | 615.00 | 582.01 | 7,400 |
| 2023-12-18 | 585.00 | 615.00 | 585.00 | 615.00 | 582.01 | 1,700 |
| 2023-12-15 | 595.00 | 615.00 | 580.00 | 615.00 | 582.01 | 6,300 |
| 2023-12-14 | 615.00 | 615.00 | 595.00 | 615.00 | 582.01 | 33,800 |
| 2023-12-13 | 600.00 | 615.00 | 600.00 | 615.00 | 582.01 | 30,500 |
| 2023-12-12 | 615.00 | 620.00 | 605.00 | 605.00 | 572.54 | 22,600 |
| 2023-12-11 | 595.00 | 615.00 | 595.00 | 605.00 | 572.54 | 449,300 |
| 2023-12-08 | 600.00 | 600.00 | 585.00 | 595.00 | 563.08 | 61,000 |
| 2023-12-07 | 575.00 | 595.00 | 575.00 | 595.00 | 563.08 | 1,600 |
| 2023-12-06 | 580.00 | 600.00 | 580.00 | 600.00 | 567.81 | 234,300 |
| 2023-12-05 | 600.00 | 600.00 | 595.00 | 600.00 | 567.81 | 213,600 |
| 2023-12-04 | 600.00 | 600.00 | 600.00 | 600.00 | 567.81 | 1,300 |
| 2023-12-01 | 600.00 | 610.00 | 600.00 | 600.00 | 567.81 | 21,000 |
| 2023-11-30 | 630.00 | 630.00 | 625.00 | 625.00 | 591.47 | 51,100 |
| 2023-11-29 | 625.00 | 625.00 | 625.00 | 625.00 | 591.47 | 53,500 |
| 2023-11-28 | 625.00 | 625.00 | 625.00 | 625.00 | 591.47 | 50,000 |
| 2023-11-27 | 635.00 | 635.00 | 635.00 | 635.00 | 600.93 | 52,600 |
| 2023-11-24 | 635.00 | 645.00 | 635.00 | 645.00 | 610.40 | 37,700 |
| 2023-11-23 | 645.00 | 645.00 | 635.00 | 635.00 | 600.93 | 50,600 |
| 2023-11-22 | 635.00 | 650.00 | 635.00 | 650.00 | 615.13 | 2,700 |
| 2023-11-21 | 635.00 | 645.00 | 630.00 | 645.00 | 610.40 | 123,600 |
| 2023-11-20 | 630.00 | 650.00 | 630.00 | 640.00 | 605.66 | 116,200 |
| 2023-11-17 | 635.00 | 640.00 | 630.00 | 640.00 | 605.66 | 146,900 |
| 2023-11-16 | 625.00 | 630.00 | 625.00 | 630.00 | 596.20 | 112,000 |
| 2023-11-15 | 605.00 | 625.00 | 605.00 | 625.00 | 591.47 | 14,600 |
| 2023-11-14 | 640.00 | 640.00 | 610.00 | 610.00 | 577.27 | 190,500 |
| 2023-11-13 | 620.00 | 630.00 | 590.00 | 630.00 | 596.20 | 202,400 |
| 2023-11-10 | 580.00 | 695.00 | 580.00 | 620.00 | 586.74 | 268,300 |
| 2023-11-09 | 570.00 | 570.00 | 570.00 | 570.00 | 539.42 | 12,100 |
| 2023-11-08 | 545.00 | 570.00 | 540.00 | 570.00 | 539.42 | 34,500 |
| 2023-11-07 | 570.00 | 570.00 | 540.00 | 570.00 | 539.42 | 1,200 |
| 2023-11-06 | 530.00 | 570.00 | 530.00 | 570.00 | 539.42 | 340,000 |
| 2023-11-03 | 540.00 | 560.00 | 540.00 | 555.00 | 525.22 | 111,400 |
| 2023-11-02 | 570.00 | 570.00 | 540.00 | 540.00 | 511.03 | 182,600 |
| 2023-11-01 | 540.00 | 550.00 | 540.00 | 540.00 | 511.03 | 4,100 |
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.