Catur Sentosa Adiprana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	582.36	582.36	527.60	537.56	493.69	237,674
2022-05-12	552.49	572.40	532.58	532.58	489.12	148,370
2022-05-11	597.29	597.29	552.49	552.49	507.40	585,547
2022-05-10	597.29	597.29	557.47	587.33	539.40	497,750
2022-05-09	567.42	597.29	547.51	587.33	539.40	696,549
2022-04-28	542.54	567.42	542.54	567.42	521.12	9,744
2022-04-27	572.40	572.40	537.56	572.40	525.69	79,258
2022-04-26	532.58	587.33	517.65	572.40	525.69	489,613
2022-04-25	552.49	567.42	527.60	532.58	489.12	296,339
2022-04-22	577.38	597.29	542.54	557.47	511.97	664,805
2022-04-21	567.42	592.31	547.51	577.38	530.26	742,758
2022-04-20	537.56	577.38	537.56	567.42	521.12	977,620
2022-04-19	517.65	537.56	512.67	537.56	493.69	834,874
2022-04-18	507.69	532.58	507.69	517.65	475.40	1,212,984
2022-04-14	507.69	512.67	497.74	507.69	466.26	706,695
2022-04-13	517.65	532.58	502.72	507.69	466.26	560,735
2022-04-12	491.77	527.60	491.77	517.65	475.40	1,297,064
2022-04-11	485.79	493.76	483.80	491.77	451.63	75,340
2022-04-08	491.77	493.76	475.84	489.78	449.81	215,675
2022-04-07	487.78	493.76	483.80	491.77	451.63	57,962
2022-04-06	495.75	495.75	473.85	487.78	447.98	102,563
2022-04-05	502.72	502.72	481.81	493.76	453.46	56,656
2022-04-04	493.76	497.74	487.78	491.77	451.63	38,373
2022-04-01	491.77	493.76	485.79	491.77	451.63	76,646
2022-03-31	491.77	493.76	485.79	491.77	451.63	49,021
2022-03-30	495.75	495.75	477.83	487.78	447.98	184,835
2022-03-29	495.75	502.72	475.84	475.84	437.01	176,899
2022-03-28	485.79	493.76	477.83	493.76	453.46	292,221
2022-03-25	491.77	491.77	483.80	485.79	446.15	817,697
2022-03-24	493.76	493.76	487.78	493.76	453.46	42,190
2022-03-23	487.78	495.75	487.78	493.76	453.46	15,972
2022-03-22	493.76	497.74	487.78	487.78	447.98	15,269
2022-03-21	493.76	495.75	493.76	493.76	453.46	47,414
2022-03-18	497.74	497.74	497.74	497.74	457.12	100
2022-03-17	487.78	491.77	477.83	489.78	449.81	20,794
2022-03-16	487.78	495.75	485.79	491.77	451.63	9,744
2022-03-15	489.78	495.75	483.80	489.78	449.81	6,830
2022-03-14	477.83	502.72	475.84	489.78	449.81	35,359
2022-03-11	483.80	483.80	455.93	481.81	442.49	505,284
2022-03-10	485.79	485.79	477.83	483.80	444.32	201,912
2022-03-09	487.78	487.78	481.81	485.79	446.15	52,939
2022-03-08	487.78	497.74	485.79	493.76	453.46	7,634
2022-03-07	481.81	497.74	481.81	487.78	447.98	56,153
2022-03-04	477.83	497.74	457.92	493.76	453.46	380,922
2022-03-02	491.77	497.74	477.83	479.82	440.66	1,237,796
2022-03-01	497.74	507.69	491.77	491.77	451.63	400,912
2022-02-25	502.72	502.72	491.77	495.75	455.29	119,540
2022-02-24	517.65	517.65	491.77	497.74	457.12	350,384
2022-02-23	517.65	522.63	502.72	512.67	470.83	128,279
2022-02-22	522.63	522.63	502.72	507.69	466.26	103,266
2022-02-21	522.63	522.63	502.72	507.69	466.26	173,986
2022-02-18	517.65	527.60	512.67	522.63	479.98	36,766
2022-02-17	537.56	537.56	507.69	517.65	475.40	172,580
2022-02-16	507.69	532.58	507.69	522.63	479.98	25,917
2022-02-15	527.60	542.54	512.67	517.65	475.40	39,578
2022-02-14	512.67	527.60	507.69	512.67	470.83	327,782
2022-02-11	532.58	532.58	507.69	527.60	484.55	94,728
2022-02-10	527.60	542.54	507.69	507.69	466.26	161,329
2022-02-09	512.67	537.56	502.72	527.60	484.55	81,166
2022-02-08	507.69	512.67	497.74	512.67	470.83	104,271

← NewerPage 19 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.