Catur Sentosa Adiprana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	756.56	846.16	746.61	751.59	700.76	126,974
2022-08-09	771.50	791.41	746.61	761.54	710.04	52,738
2022-08-08	786.43	796.38	746.61	776.47	723.97	373,890
2022-08-05	816.29	816.29	761.54	776.47	723.97	350,886
2022-08-04	801.36	836.20	781.45	811.32	756.45	112,307
2022-08-03	836.20	900.91	786.43	801.36	747.17	588,259
2022-08-02	741.63	925.80	741.63	841.18	784.30	1,025,034
2022-08-01	686.88	806.34	676.93	741.63	691.48	472,536
2022-07-29	666.97	686.88	652.04	686.88	640.43	392,976
2022-07-28	666.97	671.95	661.99	666.97	621.87	1,447,444
2022-07-27	666.97	666.97	647.06	666.97	621.87	91,915
2022-07-26	666.97	666.97	647.06	666.97	621.87	812,975
2022-07-25	676.93	686.88	642.08	661.99	617.23	213,766
2022-07-22	647.06	666.97	647.06	661.99	617.23	807,350
2022-07-21	637.11	647.06	632.13	647.06	603.31	181,621
2022-07-20	637.11	647.06	612.22	637.11	594.02	681,280
2022-07-19	617.20	637.11	612.22	637.11	594.02	129,987
2022-07-18	607.24	632.13	602.26	617.20	575.46	43,998
2022-07-15	637.11	647.06	602.26	607.24	566.18	24,711
2022-07-14	612.22	617.20	602.26	602.26	561.54	118,636
2022-07-13	617.20	617.20	597.29	602.26	561.54	30,638
2022-07-12	602.26	617.20	602.26	617.20	575.46	16,976
2022-07-11	597.29	632.13	597.29	597.29	556.90	95,531
2022-07-08	617.20	622.17	597.29	597.29	556.90	58,966
2022-07-07	597.29	642.08	597.29	617.20	575.46	72,728
2022-07-06	612.22	622.17	592.31	617.20	575.46	111,403
2022-07-05	592.31	647.06	592.31	612.22	570.82	54,245
2022-07-04	602.26	622.17	562.45	602.26	561.54	130,289
2022-07-01	597.29	617.20	592.31	602.26	561.54	176,397
2022-06-30	647.06	657.02	597.29	597.29	548.54	105,175
2022-06-29	627.15	637.11	607.24	617.20	566.83	212,561
2022-06-28	652.04	652.04	622.17	622.17	571.40	191,767
2022-06-27	642.08	652.04	632.13	647.06	594.26	193,876
2022-06-24	612.22	642.08	612.22	642.08	589.68	85,988
2022-06-23	632.13	657.02	607.24	617.20	566.83	130,690
2022-06-22	622.17	647.06	597.29	622.17	571.40	171,475
2022-06-21	632.13	657.02	617.20	622.17	571.40	71,824
2022-06-20	622.17	642.08	617.20	632.13	580.54	163,037
2022-06-17	647.06	657.02	617.20	642.08	589.68	59,368
2022-06-16	637.11	657.02	612.22	647.06	594.26	129,485
2022-06-15	642.08	647.06	607.24	637.11	585.11	121,850
2022-06-14	617.20	657.02	602.26	642.08	589.68	355,507
2022-06-13	597.29	622.17	597.29	617.20	566.83	508,097
2022-06-10	592.31	617.20	562.45	602.26	553.11	537,530
2022-06-09	642.08	657.02	597.29	597.29	548.54	2,000,846
2022-06-08	647.06	647.06	617.20	642.08	589.68	348,776
2022-06-07	627.15	661.99	617.20	647.06	594.26	185,840
2022-06-06	666.97	666.97	617.20	652.04	598.83	1,018,605
2022-06-03	666.97	666.97	642.08	661.99	607.97	654,157
2022-06-02	582.36	666.97	582.36	666.97	612.54	1,206,555
2022-05-31	597.29	597.29	562.45	572.40	525.69	318,841
2022-05-30	582.36	602.26	582.36	597.29	548.54	315,325
2022-05-27	587.33	592.31	572.40	582.36	534.83	187,748
2022-05-25	587.33	597.29	567.42	587.33	539.40	122,855
2022-05-24	587.33	587.33	562.45	587.33	539.40	577,912
2022-05-23	572.40	587.33	562.45	577.38	530.26	104,974
2022-05-20	532.58	577.38	532.58	562.45	516.55	30,839
2022-05-19	577.38	577.38	537.56	567.42	521.12	140,836
2022-05-18	577.38	587.33	547.51	577.38	530.26	52,035
2022-05-17	537.56	582.36	522.63	577.38	530.26	209,748

← NewerPage 18 of 21 · 1,216 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.