Catur Sentosa Adiprana Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	557.47	582.36	557.47	577.38	530.26	218,789
2021-11-10	537.56	567.42	527.60	557.47	511.97	186,141
2021-11-09	557.47	567.42	537.56	537.56	493.69	191,666
2021-11-08	572.40	572.40	557.47	567.42	521.12	59,167
2021-11-05	547.51	572.40	547.51	572.40	525.69	29,734
2021-11-04	547.51	557.47	542.54	552.49	507.40	81,669
2021-11-03	547.51	562.45	537.56	547.51	502.83	111,202
2021-11-02	567.42	567.42	542.54	547.51	502.83	27,725
2021-11-01	577.38	577.38	552.49	552.49	507.40	103,769
2021-10-29	552.49	557.47	537.56	552.49	507.40	139,731
2021-10-28	547.51	587.33	537.56	547.51	502.83	417,186
2021-10-27	532.58	547.51	522.63	547.51	502.83	121,650
2021-10-26	567.42	572.40	532.58	532.58	489.12	164,242
2021-10-25	567.42	567.42	567.42	567.42	521.12	43,195
2021-10-22	562.45	567.42	547.51	567.42	521.12	140,234
2021-10-21	562.45	567.42	557.47	562.45	516.55	217,181
2021-10-19	552.49	562.45	552.49	562.45	516.55	129,284
2021-10-18	532.58	552.49	532.58	552.49	507.40	302,467
2021-10-15	537.56	537.56	522.63	527.60	484.55	149,074
2021-10-14	537.56	547.51	522.63	527.60	484.55	158,717

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.