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 |
| 2026-04-17 | 298.00 | 298.00 | 290.00 | 290.00 | 285.97 | 15,800 |
| 2026-04-16 | 288.00 | 300.00 | 288.00 | 298.00 | 293.86 | 84,200 |
| 2026-04-15 | 290.00 | 290.00 | 286.00 | 288.00 | 284.00 | 273,500 |
| 2026-04-14 | 290.00 | 290.00 | 288.00 | 290.00 | 285.97 | 254,200 |
| 2026-04-13 | 300.00 | 300.00 | 286.00 | 290.00 | 285.97 | 1,164,100 |
| 2026-04-10 | 286.00 | 300.00 | 284.00 | 296.00 | 291.89 | 37,800 |
| 2026-04-09 | 292.00 | 300.00 | 272.00 | 286.00 | 282.03 | 107,800 |
| 2026-04-08 | 284.00 | 288.00 | 274.00 | 288.00 | 284.00 | 1,060,100 |
| 2026-04-07 | 276.00 | 310.00 | 276.00 | 284.00 | 280.06 | 189,900 |
| 2026-04-06 | 286.00 | 286.00 | 278.00 | 282.00 | 278.08 | 16,200 |
| 2026-04-02 | 290.00 | 290.00 | 282.00 | 282.00 | 278.08 | 230,300 |
| 2026-04-01 | 288.00 | 288.00 | 284.00 | 284.00 | 280.06 | 11,600 |
| 2026-03-31 | 288.00 | 288.00 | 282.00 | 288.00 | 284.00 | 39,000 |
| 2026-03-30 | 298.00 | 298.00 | 272.00 | 278.00 | 274.14 | 80,500 |
| 2026-03-27 | 286.00 | 300.00 | 284.00 | 300.00 | 295.83 | 91,800 |
| 2026-03-26 | 286.00 | 290.00 | 280.00 | 284.00 | 280.06 | 28,900 |
| 2026-03-25 | 284.00 | 286.00 | 280.00 | 286.00 | 282.03 | 49,200 |
| 2026-03-17 | 282.00 | 298.00 | 282.00 | 284.00 | 280.06 | 31,600 |
| 2026-03-16 | 284.00 | 288.00 | 284.00 | 286.00 | 282.03 | 28,400 |
| 2026-03-13 | 294.00 | 294.00 | 288.00 | 288.00 | 284.00 | 12,000 |
| 2026-03-12 | 294.00 | 298.00 | 294.00 | 298.00 | 293.86 | 70,600 |
| 2026-03-11 | 310.00 | 310.00 | 294.00 | 294.00 | 289.92 | 52,100 |
| 2026-03-10 | 288.00 | 322.00 | 284.00 | 300.00 | 295.83 | 246,600 |
| 2026-03-09 | 288.00 | 292.00 | 276.00 | 282.00 | 278.08 | 118,900 |
| 2026-03-06 | 290.00 | 290.00 | 282.00 | 288.00 | 284.00 | 45,000 |
| 2026-03-05 | 286.00 | 290.00 | 284.00 | 290.00 | 285.97 | 35,200 |
| 2026-03-04 | 288.00 | 290.00 | 280.00 | 282.00 | 278.08 | 123,300 |
| 2026-03-03 | 292.00 | 294.00 | 282.00 | 290.00 | 285.97 | 59,700 |
| 2026-03-02 | 300.00 | 300.00 | 270.00 | 296.00 | 291.89 | 367,100 |
| 2026-02-27 | 302.00 | 310.00 | 300.00 | 310.00 | 305.69 | 40,600 |
| 2026-02-26 | 300.00 | 304.00 | 300.00 | 304.00 | 299.78 | 14,500 |
| 2026-02-25 | 306.00 | 306.00 | 300.00 | 304.00 | 299.78 | 25,600 |
| 2026-02-24 | 308.00 | 308.00 | 298.00 | 298.00 | 293.86 | 73,700 |
| 2026-02-23 | 306.00 | 312.00 | 306.00 | 308.00 | 303.72 | 1,200 |
| 2026-02-20 | 314.00 | 314.00 | 300.00 | 304.00 | 299.78 | 138,800 |
| 2026-02-19 | 306.00 | 314.00 | 306.00 | 314.00 | 309.64 | 68,300 |
| 2026-02-18 | 308.00 | 312.00 | 300.00 | 302.00 | 297.81 | 169,100 |
| 2026-02-13 | 322.00 | 322.00 | 308.00 | 310.00 | 305.69 | 6,600 |
| 2026-02-12 | 312.00 | 326.00 | 302.00 | 322.00 | 317.53 | 309,800 |
| 2026-02-11 | 308.00 | 312.00 | 306.00 | 308.00 | 303.72 | 18,100 |
| 2026-02-10 | 304.00 | 308.00 | 298.00 | 304.00 | 299.78 | 36,600 |
| 2026-02-09 | 302.00 | 308.00 | 298.00 | 304.00 | 299.78 | 64,300 |
| 2026-02-06 | 308.00 | 308.00 | 290.00 | 304.00 | 299.78 | 29,800 |
| 2026-02-05 | 322.00 | 322.00 | 300.00 | 308.00 | 303.72 | 52,200 |
| 2026-02-04 | 330.00 | 330.00 | 306.00 | 316.00 | 311.61 | 102,500 |
| 2026-02-03 | 290.00 | 328.00 | 288.00 | 316.00 | 311.61 | 331,100 |
| 2026-02-02 | 314.00 | 314.00 | 284.00 | 290.00 | 285.97 | 357,600 |
| 2026-01-30 | 336.00 | 338.00 | 298.00 | 314.00 | 309.64 | 1,859,900 |
| 2026-01-29 | 324.00 | 350.00 | 306.00 | 332.00 | 327.39 | 727,000 |
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.