Catur Sentosa Adiprana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	706.79	716.74	701.81	706.79	668.87	14,465
2023-05-02	721.72	726.70	701.81	721.72	683.00	12,054
2023-04-28	721.72	721.72	716.74	721.72	683.00	37,268
2023-04-27	736.65	736.65	701.81	716.74	678.29	82,171
2023-04-26	736.65	736.65	711.77	721.72	683.00	36,364
2023-04-18	726.70	741.63	716.74	736.65	697.13	4,721
2023-04-17	741.63	751.59	736.65	741.63	691.48	13,360
2023-04-14	761.54	761.54	711.77	741.63	691.48	245,710
2023-04-13	751.59	756.56	741.63	756.56	705.40	15,469
2023-04-12	751.59	751.59	741.63	751.59	700.76	154,900
2023-04-11	736.65	751.59	736.65	741.63	691.48	8,036
2023-04-10	736.65	761.54	736.65	736.65	686.84	335,717
2023-04-06	726.70	731.68	726.70	731.68	682.20	7,935
2023-04-05	741.63	751.59	726.70	741.63	691.48	164,343
2023-04-04	736.65	741.63	731.68	741.63	691.48	72,126
2023-04-03	746.61	761.54	721.72	731.68	682.20	593,985
2023-03-31	771.50	771.50	771.50	771.50	719.33	41,889
2023-03-30	776.47	776.47	766.52	771.50	719.33	341,644
2023-03-29	751.59	781.45	736.65	771.50	719.33	1,574,820
2023-03-28	736.65	751.59	736.65	751.59	700.76	953,712
2023-03-27	736.65	741.63	736.65	736.65	686.84	124,362
2023-03-24	726.70	771.50	726.70	736.65	686.84	14,063
2023-03-21	721.72	736.65	721.72	721.72	672.92	2,209
2023-03-20	721.72	721.72	721.72	721.72	672.92	160,324
2023-03-17	726.70	726.70	696.84	721.72	672.92	293,426
2023-03-16	736.65	736.65	726.70	736.65	686.84	55,350
2023-03-15	726.70	736.65	726.70	736.65	686.84	201,109
2023-03-14	716.74	726.70	711.77	726.70	677.56	93,522
2023-03-13	726.70	726.70	726.70	726.70	677.56	703
2023-03-10	726.70	731.68	721.72	726.70	677.56	24,109
2023-03-09	741.63	741.63	716.74	726.70	677.56	5,926
2023-03-08	736.65	776.47	716.74	741.63	691.48	146,160
2023-03-07	721.72	786.43	721.72	731.68	682.20	31,542
2023-03-06	731.68	746.61	716.74	721.72	672.92	50,428
2023-03-03	766.52	766.52	721.72	721.72	672.92	63,185
2023-03-02	776.47	776.47	771.50	771.50	719.33	1,808
2023-03-01	756.56	781.45	756.56	776.47	723.97	182,525
2023-02-28	796.38	796.38	756.56	756.56	705.40	49,523
2023-02-27	786.43	801.36	766.52	796.38	742.53	164,744
2023-02-24	791.41	796.38	771.50	791.41	737.89	1,089,827
2023-02-23	706.79	796.38	701.81	796.38	742.53	587,556
2023-02-22	726.70	731.68	711.77	711.77	663.64	94,627
2023-02-21	691.86	741.63	647.06	726.70	677.56	577,912
2023-02-20	676.93	701.81	676.93	691.86	645.07	97,340
2023-02-17	706.79	706.79	661.99	681.90	635.79	410,958
2023-02-16	716.74	716.74	691.86	706.79	658.99	265,299
2023-02-15	711.77	716.74	701.81	716.74	668.28	179,712
2023-02-14	706.79	731.68	706.79	711.77	663.64	70,719
2023-02-13	706.79	711.77	701.81	701.81	654.35	66,500
2023-02-10	706.79	711.77	706.79	706.79	658.99	20,392
2023-02-09	696.84	726.70	696.84	706.79	658.99	111,102
2023-02-08	711.77	711.77	701.81	706.79	658.99	624,825
2023-02-07	706.79	721.72	696.84	711.77	663.64	60,975
2023-02-06	701.81	731.68	696.84	706.79	658.99	243,099
2023-02-03	726.70	736.65	701.81	701.81	654.35	343,854
2023-02-02	741.63	741.63	721.72	736.65	686.84	53,642
2023-02-01	751.59	766.52	716.74	721.72	672.92	202,113
2023-01-31	781.45	781.45	726.70	726.70	677.56	673,947
2023-01-30	791.41	791.41	771.50	776.47	723.97	958,232
2023-01-27	771.50	786.43	766.52	781.45	728.61	60,674

← NewerPage 15 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.