Catur Sentosa Adiprana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	811.32	846.16	776.47	776.47	723.97	638,386
2022-11-02	811.32	846.16	786.43	811.32	756.45	564,552
2022-11-01	811.32	846.16	791.41	811.32	756.45	810,163
2022-10-31	836.20	846.16	796.38	811.32	756.45	349,681
2022-10-28	851.13	861.09	816.29	841.18	784.30	120,946
2022-10-27	846.16	861.09	811.32	846.16	788.94	432,957
2022-10-26	861.09	861.09	836.20	836.20	779.66	250,733
2022-10-25	856.11	866.07	846.16	861.09	802.86	153,192
2022-10-24	871.04	871.04	841.18	856.11	798.22	229,035
2022-10-21	861.09	871.04	846.16	861.09	802.86	268,514
2022-10-20	831.22	866.07	811.32	861.09	802.86	689,115
2022-10-19	831.22	851.13	831.22	841.18	784.30	123,860
2022-10-18	821.27	861.09	821.27	846.16	788.94	1,093,343
2022-10-17	856.11	866.07	796.38	821.27	765.73	463,294
2022-10-14	841.18	861.09	826.25	856.11	798.22	196,990
2022-10-13	871.04	876.02	821.27	861.09	802.86	145,357
2022-10-12	846.16	871.04	826.25	871.04	812.14	553,803
2022-10-11	866.07	866.07	846.16	846.16	788.94	473,340
2022-10-10	846.16	866.07	791.41	861.09	802.86	971,994
2022-10-07	861.09	861.09	846.16	846.16	788.94	221,401
2022-10-06	836.20	861.09	836.20	861.09	802.86	411,058
2022-10-05	841.18	876.02	821.27	836.20	779.66	527,987
2022-10-04	841.18	846.16	816.29	831.22	775.01	44,199
2022-10-03	821.27	846.16	821.27	841.18	784.30	85,486
2022-09-30	846.16	866.07	801.36	821.27	765.73	272,532
2022-09-29	885.98	885.98	851.13	861.09	802.86	69,916
2022-09-28	871.04	885.98	866.07	885.98	826.06	290,011
2022-09-27	841.18	876.02	841.18	861.09	802.86	475,047
2022-09-26	861.09	861.09	831.22	851.13	793.58	457,568
2022-09-23	851.13	876.02	841.18	861.09	802.86	337,626
2022-09-22	821.27	856.11	821.27	851.13	793.58	598,305
2022-09-21	796.38	920.82	791.41	841.18	784.30	290,513
2022-09-20	791.41	806.34	791.41	801.36	747.17	326,074
2022-09-19	781.45	801.36	781.45	796.38	742.53	123,458
2022-09-16	796.38	816.29	766.52	786.43	733.25	669,024
2022-09-15	831.22	831.22	781.45	816.29	761.09	178,306
2022-09-14	831.22	836.20	806.34	826.25	770.37	232,149
2022-09-13	861.09	861.09	831.22	831.22	775.01	389,159
2022-09-12	856.11	876.02	831.22	861.09	802.86	99,349
2022-09-09	895.93	895.93	836.20	856.11	798.22	191,365
2022-09-08	826.25	965.61	806.34	895.93	835.35	141,138
2022-09-07	846.16	846.16	796.38	826.25	770.37	103,970
2022-09-06	851.13	856.11	801.36	831.22	775.01	904,991
2022-09-05	895.93	895.93	851.13	851.13	793.58	196,287
2022-09-02	895.93	895.93	876.02	895.93	835.35	65,797
2022-09-01	876.02	895.93	876.02	881.00	821.42	158,617
2022-08-31	836.20	955.66	796.38	876.02	816.78	651,646
2022-08-30	821.27	851.13	791.41	836.20	779.66	224,012
2022-08-29	796.38	851.13	771.50	826.25	770.37	339,535
2022-08-26	776.47	796.38	771.50	786.43	733.25	268,112
2022-08-25	796.38	801.36	776.47	791.41	737.89	58,263
2022-08-24	781.45	791.41	766.52	781.45	728.61	342,548
2022-08-23	776.47	786.43	766.52	781.45	728.61	79,157
2022-08-22	786.43	786.43	766.52	771.50	719.33	65,295
2022-08-19	766.52	791.41	766.52	786.43	733.25	138,928
2022-08-18	781.45	781.45	766.52	766.52	714.68	520,352
2022-08-16	816.29	831.22	776.47	781.45	728.61	1,434,686
2022-08-15	786.43	856.11	776.47	831.22	775.01	211,958
2022-08-12	786.43	846.16	771.50	796.38	742.53	99,248
2022-08-11	776.47	836.20	701.81	786.43	733.25	196,990

← NewerPage 17 of 21 · 1,220 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.