Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 302.00 | 302.00 | 290.00 | 290.00 | 285.97 | 16,500 |
| 2026-05-01 | 290.00 | 290.00 | 290.00 | 290.00 | 285.97 | 0 |
| 2026-04-30 | 290.00 | 290.00 | 284.00 | 290.00 | 285.97 | 73,300 |
| 2026-04-29 | 300.00 | 322.00 | 286.00 | 288.00 | 284.00 | 59,100 |
| 2026-04-28 | 292.00 | 322.00 | 276.00 | 292.00 | 287.94 | 452,600 |
| 2026-04-27 | 286.00 | 290.00 | 286.00 | 290.00 | 285.97 | 2,900 |
| 2026-04-24 | 294.00 | 294.00 | 288.00 | 288.00 | 284.00 | 18,500 |
| 2026-04-23 | 292.00 | 298.00 | 290.00 | 294.00 | 289.92 | 66,300 |
| 2026-04-22 | 294.00 | 296.00 | 288.00 | 292.00 | 287.94 | 25,600 |
| 2026-04-21 | 292.00 | 298.00 | 284.00 | 294.00 | 289.92 | 69,900 |
| 2026-04-20 | 290.00 | 350.00 | 272.00 | 292.00 | 287.94 | 1,045,300 |
← NewerPage 3 of 3 · 131 trading days
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.