Catur Sentosa Adiprana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	512.67	517.65	507.69	517.65	475.40	163,539
2022-02-04	502.72	517.65	489.78	512.67	470.83	426,729
2022-02-03	517.65	517.65	502.72	502.72	461.69	90,911
2022-02-02	517.65	517.65	502.72	502.72	461.69	30,939
2022-01-31	502.72	522.63	502.72	502.72	461.69	226,825
2022-01-28	493.76	517.65	493.76	502.72	461.69	203,017
2022-01-27	495.75	522.63	487.78	493.76	453.46	689,216
2022-01-26	495.75	497.74	495.75	497.74	457.12	766,364
2022-01-25	507.69	507.69	489.78	495.75	455.29	399,606
2022-01-24	497.74	497.74	493.76	495.75	455.29	392,072
2022-01-21	507.69	517.65	487.78	497.74	457.12	859,787
2022-01-20	497.74	527.60	495.75	497.74	457.12	443,203
2022-01-19	497.74	512.67	495.75	497.74	457.12	1,490,740
2022-01-18	507.69	517.65	491.77	497.74	457.12	268,514
2022-01-17	497.74	502.72	493.76	497.74	457.12	819,907
2022-01-14	497.74	497.74	489.78	497.74	457.12	486,198
2022-01-13	495.75	502.72	493.76	497.74	457.12	205,227
2022-01-12	532.58	552.49	495.75	495.75	455.29	2,118,277
2022-01-11	547.51	577.38	512.67	532.58	489.12	825,331
2022-01-10	517.65	562.45	497.74	547.51	502.83	1,035,280
2022-01-07	507.69	517.65	502.72	502.72	461.69	526,279
2022-01-06	512.67	517.65	487.78	502.72	461.69	817,094
2022-01-05	507.69	567.42	502.72	507.69	466.26	204,826
2022-01-04	502.72	512.67	495.75	507.69	466.26	842,107
2022-01-03	487.78	532.58	487.78	495.75	455.29	1,416,604
2021-12-30	512.67	567.42	487.78	487.78	447.98	1,350,506
2021-12-29	517.65	567.42	495.75	495.75	455.29	1,695,666
2021-12-28	567.42	577.38	532.58	532.58	489.12	750,292
2021-12-27	557.47	572.40	532.58	567.42	521.12	425,423
2021-12-24	577.38	577.38	562.45	567.42	521.12	18,081
2021-12-23	557.47	572.40	552.49	567.42	521.12	67,002
2021-12-22	577.38	582.36	557.47	572.40	525.69	28,729
2021-12-21	577.38	582.36	577.38	577.38	530.26	103,970
2021-12-20	582.36	582.36	552.49	582.36	534.83	9,744
2021-12-17	562.45	582.36	562.45	582.36	534.83	57,158
2021-12-16	567.42	582.36	547.51	562.45	516.55	41,286
2021-12-15	567.42	567.42	552.49	552.49	507.40	16,876
2021-12-14	572.40	572.40	547.51	552.49	507.40	91,312
2021-12-13	582.36	587.33	547.51	572.40	525.69	147,567
2021-12-10	572.40	582.36	562.45	562.45	516.55	101,056
2021-12-09	537.56	577.38	537.56	572.40	525.69	39,177
2021-12-08	567.42	567.42	542.54	567.42	521.12	281,472
2021-12-07	577.38	577.38	547.51	567.42	521.12	109,294
2021-12-06	577.38	587.33	557.47	577.38	530.26	137,019
2021-12-03	557.47	582.36	552.49	577.38	530.26	145,156
2021-12-02	537.56	562.45	532.58	547.51	502.83	134,106
2021-12-01	542.54	547.51	537.56	537.56	493.69	150,681
2021-11-30	522.63	557.47	522.63	532.58	489.12	306,887
2021-11-29	547.51	547.51	512.67	522.63	479.98	515,832
2021-11-26	587.33	587.33	547.51	547.51	502.83	373,689
2021-11-25	587.33	587.33	557.47	567.42	521.12	290,111
2021-11-24	582.36	592.31	577.38	577.38	530.26	140,836
2021-11-23	577.38	592.31	577.38	582.36	534.83	372,082
2021-11-22	587.33	592.31	577.38	577.38	530.26	259,171
2021-11-19	577.38	582.36	572.40	577.38	530.26	231,948
2021-11-18	562.45	577.38	562.45	577.38	530.26	116,426
2021-11-17	572.40	577.38	547.51	577.38	530.26	155,402
2021-11-16	577.38	577.38	567.42	572.40	525.69	91,815
2021-11-15	577.38	577.38	557.47	577.38	530.26	10,547
2021-11-12	577.38	577.38	562.45	577.38	530.26	12,556

← NewerPage 20 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.