Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | 54,200 |
| 2026-07-24 | 288.00 | 292.00 | 280.00 | 282.00 | 282.00 | 29,900 |
| 2026-07-23 | 290.00 | 300.00 | 288.00 | 294.00 | 294.00 | 3,700 |
| 2026-07-22 | 300.00 | 300.00 | 288.00 | 292.00 | 292.00 | 18,700 |
| 2026-07-21 | 290.00 | 296.00 | 288.00 | 292.00 | 292.00 | 82,500 |
| 2026-07-20 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 20,200 |
| 2026-07-17 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 54,300 |
| 2026-07-16 | 282.00 | 288.00 | 274.00 | 288.00 | 288.00 | 238,600 |
| 2026-07-15 | 282.00 | 288.00 | 282.00 | 284.00 | 284.00 | 23,000 |
| 2026-07-14 | 284.00 | 288.00 | 284.00 | 284.00 | 284.00 | 25,700 |
| 2026-07-13 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | 27,800 |
| 2026-07-10 | 284.00 | 292.00 | 280.00 | 292.00 | 292.00 | 17,400 |
| 2026-07-09 | 282.00 | 290.00 | 282.00 | 284.00 | 284.00 | 25,600 |
| 2026-07-08 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 28,000 |
| 2026-07-07 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | 31,000 |
| 2026-07-06 | 296.00 | 296.00 | 276.00 | 286.00 | 286.00 | 20,900 |
| 2026-07-03 | 288.00 | 298.00 | 280.00 | 290.00 | 285.97 | 45,700 |
| 2026-07-02 | 288.00 | 288.00 | 272.00 | 288.00 | 284.00 | 5,200 |
| 2026-07-01 | 272.00 | 288.00 | 272.00 | 288.00 | 284.00 | 9,800 |
| 2026-06-30 | 266.00 | 278.00 | 266.00 | 270.00 | 266.25 | 10,400 |
| 2026-06-29 | 274.00 | 276.00 | 266.00 | 272.00 | 268.22 | 11,000 |
| 2026-06-26 | 280.00 | 300.00 | 260.00 | 274.00 | 270.19 | 16,400 |
| 2026-06-25 | 272.00 | 272.00 | 270.00 | 270.00 | 266.25 | 2,600 |
| 2026-06-24 | 274.00 | 276.00 | 266.00 | 268.00 | 264.28 | 6,000 |
| 2026-06-23 | 266.00 | 288.00 | 260.00 | 274.00 | 270.19 | 21,700 |
| 2026-06-22 | 290.00 | 290.00 | 274.00 | 284.00 | 280.06 | 4,600 |
| 2026-06-19 | 292.00 | 306.00 | 288.00 | 290.00 | 285.97 | 92,300 |
| 2026-06-18 | 344.00 | 356.00 | 270.00 | 288.00 | 284.00 | 323,800 |
| 2026-06-17 | 286.00 | 286.00 | 286.00 | 286.00 | 282.03 | 0 |
| 2026-06-16 | 286.00 | 286.00 | 286.00 | 286.00 | 282.03 | 0 |
| 2026-06-15 | 276.00 | 286.00 | 276.00 | 286.00 | 282.03 | 7,700 |
| 2026-06-12 | 276.00 | 276.00 | 276.00 | 276.00 | 272.17 | 4,300 |
| 2026-06-11 | 286.00 | 286.00 | 264.00 | 264.00 | 260.33 | 3,000 |
| 2026-06-10 | 260.00 | 260.00 | 260.00 | 260.00 | 256.39 | 500 |
| 2026-06-09 | 268.00 | 268.00 | 260.00 | 260.00 | 256.39 | 5,700 |
| 2026-06-08 | 260.00 | 268.00 | 260.00 | 268.00 | 264.28 | 5,000 |
| 2026-06-05 | 268.00 | 268.00 | 268.00 | 268.00 | 264.28 | 0 |
| 2026-06-04 | 268.00 | 268.00 | 268.00 | 268.00 | 264.28 | 5,600 |
| 2026-06-03 | 268.00 | 268.00 | 268.00 | 268.00 | 264.28 | 4,200 |
| 2026-06-02 | 266.00 | 270.00 | 266.00 | 270.00 | 266.25 | 13,400 |
| 2026-06-01 | 266.00 | 266.00 | 266.00 | 266.00 | 262.31 | 0 |
| 2026-05-29 | 266.00 | 270.00 | 266.00 | 266.00 | 262.31 | 19,100 |
| 2026-05-28 | 266.00 | 266.00 | 266.00 | 266.00 | 262.31 | 0 |
| 2026-05-27 | 266.00 | 266.00 | 266.00 | 266.00 | 262.31 | 0 |
| 2026-05-26 | 260.00 | 266.00 | 260.00 | 266.00 | 262.31 | 500 |
| 2026-05-25 | 270.00 | 270.00 | 266.00 | 266.00 | 262.31 | 7,500 |
| 2026-05-22 | 268.00 | 268.00 | 268.00 | 268.00 | 264.28 | 21,000 |
| 2026-05-21 | 268.00 | 268.00 | 268.00 | 268.00 | 264.28 | 65,900 |
| 2026-05-20 | 288.00 | 288.00 | 288.00 | 288.00 | 284.00 | 200 |
| 2026-05-19 | 292.00 | 292.00 | 288.00 | 288.00 | 284.00 | 55,400 |
| 2026-05-18 | 272.00 | 272.00 | 272.00 | 272.00 | 268.22 | 30,100 |
| 2026-05-15 | 280.00 | 280.00 | 280.00 | 280.00 | 276.11 | 0 |
| 2026-05-14 | 280.00 | 280.00 | 280.00 | 280.00 | 276.11 | 0 |
| 2026-05-13 | 280.00 | 280.00 | 280.00 | 280.00 | 276.11 | 8,800 |
| 2026-05-12 | 284.00 | 284.00 | 282.00 | 282.00 | 278.08 | 500 |
| 2026-05-11 | 284.00 | 284.00 | 284.00 | 284.00 | 280.06 | 7,300 |
| 2026-05-08 | 286.00 | 286.00 | 286.00 | 286.00 | 282.03 | 37,100 |
| 2026-05-07 | 286.00 | 286.00 | 286.00 | 286.00 | 282.03 | 13,600 |
| 2026-05-06 | 288.00 | 288.00 | 286.00 | 286.00 | 282.03 | 17,000 |
| 2026-05-05 | 290.00 | 290.00 | 288.00 | 288.00 | 284.00 | 8,400 |
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.