Catur Sentosa Adiprana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	655.00	660.00	640.00	640.00	605.66	8,900
2023-08-03	655.00	655.00	650.00	655.00	619.86	41,500
2023-08-02	650.00	660.00	650.00	655.00	619.86	21,600
2023-08-01	655.00	665.00	640.00	650.00	615.13	148,900
2023-07-31	655.00	680.00	650.00	655.00	619.86	121,400
2023-07-28	695.00	695.00	655.00	655.00	619.86	254,300
2023-07-27	695.00	695.00	680.00	680.00	643.52	9,400
2023-07-26	685.00	700.00	685.00	700.00	662.45	800
2023-07-25	690.00	700.00	690.00	700.00	662.45	27,300
2023-07-24	710.00	710.00	685.00	685.00	648.25	39,000
2023-07-21	690.00	710.00	680.00	710.00	671.91	389,500
2023-07-20	760.00	760.00	700.00	705.00	667.18	133,100
2023-07-18	845.00	845.00	675.00	710.00	671.91	745,800
2023-07-17	840.00	840.00	675.00	705.00	667.18	579,900
2023-07-14	695.00	695.00	675.00	675.00	638.79	679,800
2023-07-13	670.00	700.00	670.00	700.00	662.45	219,500
2023-07-12	685.00	700.00	615.00	695.00	657.71	909,600
2023-07-11	710.00	710.00	690.00	710.00	671.91	315,500
2023-07-10	706.79	711.77	696.84	711.77	673.58	626,633
2023-07-07	701.81	706.79	696.84	706.79	668.87	181,621
2023-07-06	696.84	706.79	696.84	706.79	668.87	87,696
2023-07-05	696.84	701.81	696.84	696.84	659.45	476,856
2023-07-04	706.79	706.79	686.88	701.81	664.16	168,461
2023-07-03	691.86	711.77	676.93	706.79	668.87	609,556
2023-06-27	681.90	686.88	671.95	686.88	650.03	182,424
2023-06-26	671.95	681.90	666.97	681.90	645.32	100,152
2023-06-23	666.97	691.86	647.06	691.86	654.74	834,372
2023-06-22	691.86	691.86	666.97	671.95	635.90	220,496
2023-06-21	671.95	686.88	666.97	686.88	650.03	513,220
2023-06-20	691.86	691.86	657.02	691.86	654.74	963,255
2023-06-19	666.97	686.88	666.97	686.88	650.03	260,578
2023-06-16	647.06	686.88	642.08	657.02	621.77	153,092
2023-06-15	647.06	681.90	647.06	657.02	621.77	66,098
2023-06-14	647.06	696.84	647.06	686.88	650.03	102,563
2023-06-13	647.06	666.97	647.06	666.97	631.19	55,551
2023-06-12	647.06	661.99	647.06	661.99	626.48	5,424
2023-06-09	676.93	676.93	661.99	666.97	631.19	14,364
2023-06-08	647.06	691.86	647.06	657.02	621.77	591,775
2023-06-07	647.06	647.06	627.15	647.06	612.35	179,712
2023-06-06	661.99	661.99	607.24	661.99	626.48	554,507
2023-06-05	686.88	686.88	657.02	666.97	631.19	145,256
2023-05-31	686.88	686.88	681.90	686.88	650.03	83,577
2023-05-30	676.93	701.81	676.93	686.88	650.03	146,361
2023-05-29	701.81	701.81	676.93	681.90	645.32	250,432
2023-05-26	647.06	696.84	647.06	686.88	650.03	495,339
2023-05-25	666.97	666.97	622.17	647.06	612.35	402,620
2023-05-24	676.93	676.93	666.97	666.97	631.19	31,442
2023-05-23	686.88	686.88	666.97	666.97	631.19	81,166
2023-05-22	681.90	691.86	681.90	691.86	654.74	15,972
2023-05-19	681.90	696.84	681.90	681.90	645.32	95,130
2023-05-17	696.84	696.84	661.99	681.90	645.32	9,241
2023-05-16	691.86	696.84	686.88	696.84	659.45	50,227
2023-05-15	691.86	701.81	691.86	696.84	659.45	246,916
2023-05-12	696.84	696.84	696.84	696.84	659.45	37,871
2023-05-11	706.79	706.79	701.81	701.81	664.16	1,808
2023-05-10	701.81	701.81	701.81	701.81	664.16	602
2023-05-09	701.81	711.77	701.81	706.79	668.87	36,364
2023-05-08	696.84	696.84	691.86	696.84	659.45	7,634
2023-05-05	701.81	701.81	701.81	701.81	664.16	11,250
2023-05-04	711.77	711.77	701.81	701.81	664.16	3,013

← NewerPage 14 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.