Catur Sentosa Adiprana Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	520.00	560.00	520.00	560.00	529.96	16,500
2023-10-30	530.00	560.00	530.00	540.00	511.03	29,400
2023-10-27	550.00	550.00	490.00	530.00	501.57	14,600
2023-10-26	535.00	580.00	530.00	550.00	520.49	23,800
2023-10-25	530.00	535.00	530.00	535.00	506.30	32,600
2023-10-24	488.00	530.00	480.00	530.00	501.57	24,100
2023-10-23	535.00	535.00	520.00	520.00	492.10	2,800
2023-10-20	525.00	535.00	520.00	535.00	506.30	16,600
2023-10-19	505.00	525.00	480.00	525.00	496.83	102,500
2023-10-18	484.00	515.00	484.00	505.00	477.91	36,200
2023-10-17	470.00	494.00	470.00	484.00	458.03	27,800
2023-10-16	450.00	472.00	430.00	472.00	446.68	93,100
2023-10-13	456.00	486.00	450.00	450.00	425.86	177,000
2023-10-12	505.00	515.00	450.00	456.00	431.54	1,354,200
2023-10-11	500.00	505.00	498.00	505.00	477.91	65,800
2023-10-10	498.00	500.00	496.00	498.00	471.28	59,000
2023-10-09	500.00	510.00	486.00	498.00	471.28	235,800
2023-10-06	505.00	505.00	488.00	500.00	473.18	90,600
2023-10-05	510.00	510.00	498.00	505.00	477.91	70,700
2023-10-04	510.00	510.00	488.00	510.00	482.64	27,100
2023-10-03	525.00	525.00	500.00	510.00	482.64	40,100
2023-10-02	530.00	530.00	500.00	525.00	496.83	17,600
2023-09-29	540.00	540.00	490.00	530.00	501.57	61,200
2023-09-27	520.00	540.00	520.00	540.00	511.03	2,900
2023-09-26	525.00	545.00	500.00	525.00	496.83	104,800
2023-09-25	540.00	540.00	515.00	535.00	506.30	114,700
2023-09-22	560.00	560.00	550.00	555.00	525.22	72,500
2023-09-21	560.00	560.00	545.00	560.00	529.96	11,300
2023-09-20	565.00	565.00	560.00	560.00	529.96	800
2023-09-19	545.00	565.00	545.00	565.00	534.69	53,700
2023-09-18	550.00	550.00	535.00	545.00	515.76	154,300
2023-09-15	555.00	575.00	550.00	550.00	520.49	97,300
2023-09-14	555.00	560.00	540.00	550.00	520.49	111,700
2023-09-13	575.00	585.00	540.00	540.00	511.03	412,600
2023-09-12	585.00	585.00	535.00	585.00	553.61	389,800
2023-09-11	610.00	610.00	520.00	550.00	520.49	811,100
2023-09-08	625.00	625.00	625.00	625.00	591.47	0
2023-09-07	625.00	625.00	625.00	625.00	591.47	200
2023-09-06	625.00	625.00	625.00	625.00	591.47	300
2023-09-05	630.00	630.00	630.00	630.00	596.20	300
2023-09-04	620.00	670.00	610.00	610.00	577.27	15,600
2023-09-01	650.00	650.00	615.00	620.00	586.74	7,700
2023-08-31	635.00	650.00	615.00	650.00	615.13	4,300
2023-08-30	630.00	660.00	630.00	640.00	605.66	3,800
2023-08-29	600.00	655.00	600.00	625.00	591.47	197,700
2023-08-28	600.00	605.00	590.00	600.00	567.81	30,100
2023-08-25	600.00	600.00	590.00	590.00	558.35	5,700
2023-08-24	595.00	600.00	595.00	600.00	567.81	21,300
2023-08-23	585.00	600.00	585.00	595.00	563.08	13,800
2023-08-22	600.00	600.00	580.00	600.00	567.81	32,100
2023-08-21	595.00	605.00	585.00	605.00	572.54	10,000
2023-08-18	590.00	600.00	590.00	600.00	567.81	300
2023-08-16	600.00	605.00	585.00	605.00	572.54	56,600
2023-08-15	600.00	605.00	585.00	605.00	572.54	41,000
2023-08-14	585.00	610.00	560.00	570.00	539.42	60,900
2023-08-11	575.00	605.00	575.00	585.00	553.61	37,100
2023-08-10	575.00	610.00	570.00	590.00	558.35	100,100
2023-08-09	590.00	600.00	575.00	575.00	544.15	138,900
2023-08-08	605.00	605.00	580.00	590.00	558.35	197,100
2023-08-07	630.00	650.00	580.00	595.00	563.08	583,500

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.