Catur Sentosa Adiprana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	776.47	776.47	766.52	771.50	719.33	3,013
2023-01-25	791.41	796.38	766.52	771.50	719.33	4,821
2023-01-24	771.50	796.38	766.52	791.41	737.89	33,451
2023-01-20	791.41	791.41	766.52	771.50	719.33	113,010
2023-01-19	776.47	776.47	761.54	766.52	714.68	115,522
2023-01-18	771.50	771.50	771.50	771.50	719.33	0
2023-01-17	791.41	791.41	766.52	771.50	719.33	234,660
2023-01-16	796.38	801.36	786.43	786.43	733.25	256,258
2023-01-13	781.45	791.41	781.45	781.45	728.61	124,764
2023-01-12	776.47	796.38	761.54	766.52	714.68	40,081
2023-01-11	761.54	776.47	756.56	756.56	705.40	167,557
2023-01-10	761.54	761.54	756.56	761.54	710.04	195,684
2023-01-09	766.52	766.52	756.56	761.54	710.04	197,794
2023-01-06	756.56	776.47	756.56	776.47	723.97	93,924
2023-01-05	776.47	781.45	756.56	756.56	705.40	163,338
2023-01-04	781.45	786.43	761.54	781.45	728.61	143,348
2023-01-03	781.45	781.45	771.50	771.50	719.33	10,849
2023-01-02	811.32	811.32	776.47	796.38	742.53	23,204
2022-12-30	751.59	881.00	731.68	811.32	756.45	1,950,217
2022-12-29	741.63	756.56	736.65	751.59	700.76	319,544
2022-12-28	776.47	776.47	756.56	756.56	705.40	157,713
2022-12-27	786.43	786.43	771.50	776.47	723.97	786,857
2022-12-26	786.43	796.38	781.45	796.38	742.53	95,431
2022-12-23	796.38	801.36	786.43	796.38	742.53	97,340
2022-12-22	796.38	796.38	786.43	796.38	742.53	23,305
2022-12-21	786.43	796.38	786.43	796.38	742.53	275,144
2022-12-20	786.43	796.38	781.45	796.38	742.53	251,436
2022-12-19	791.41	796.38	786.43	796.38	742.53	65,897
2022-12-16	791.41	796.38	766.52	796.38	742.53	275,646
2022-12-15	791.41	796.38	756.56	796.38	742.53	988,770
2022-12-14	796.38	796.38	791.41	796.38	742.53	137,823
2022-12-13	776.47	801.36	746.61	796.38	742.53	340,137
2022-12-12	781.45	796.38	741.63	796.38	742.53	1,886,931
2022-12-09	776.47	796.38	776.47	796.38	742.53	42,793
2022-12-08	776.47	796.38	776.47	796.38	742.53	137,421
2022-12-07	796.38	796.38	781.45	796.38	742.53	198,397
2022-12-06	826.25	826.25	786.43	796.38	742.53	110,800
2022-12-05	816.29	826.25	806.34	816.29	761.09	322,156
2022-12-02	796.38	816.29	786.43	816.29	761.09	757,223
2022-12-01	791.41	791.41	776.47	791.41	737.89	359,927
2022-11-30	776.47	796.38	771.50	791.41	737.89	147,366
2022-11-29	796.38	806.34	771.50	776.47	723.97	121,348
2022-11-28	776.47	796.38	761.54	796.38	742.53	484,691
2022-11-25	771.50	781.45	771.50	776.47	723.97	41,889
2022-11-24	796.38	796.38	746.61	781.45	728.61	101,961
2022-11-23	796.38	806.34	791.41	801.36	747.17	242,898
2022-11-22	786.43	806.34	766.52	796.38	742.53	107,385
2022-11-21	786.43	801.36	731.68	786.43	733.25	2,260,118
2022-11-18	771.50	796.38	756.56	786.43	733.25	278,057
2022-11-17	781.45	791.41	766.52	771.50	719.33	274,641
2022-11-16	791.41	806.34	781.45	781.45	728.61	43,597
2022-11-15	811.32	811.32	791.41	811.32	756.45	3,616
2022-11-14	801.36	811.32	771.50	811.32	756.45	241,592
2022-11-11	811.32	811.32	781.45	801.36	747.17	21,396
2022-11-10	811.32	831.22	756.56	806.34	751.81	483,285
2022-11-09	826.25	841.18	796.38	811.32	756.45	13,259
2022-11-08	826.25	831.22	796.38	826.25	770.37	59,770
2022-11-07	806.34	831.22	771.50	831.22	775.01	374,995
2022-11-04	776.47	846.16	726.70	806.34	751.81	1,423,938
2022-11-03	811.32	846.16	776.47	776.47	723.97	638,386

← NewerPage 16 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.