Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 324.00 | 338.00 | 312.00 | 322.00 | 317.53 | 569,600 |
| 2026-01-27 | 342.00 | 342.00 | 318.00 | 324.00 | 319.50 | 319,900 |
| 2026-01-26 | 322.00 | 356.00 | 318.00 | 342.00 | 337.25 | 1,728,400 |
| 2026-01-23 | 324.00 | 324.00 | 318.00 | 320.00 | 315.56 | 125,400 |
| 2026-01-22 | 318.00 | 326.00 | 314.00 | 326.00 | 321.47 | 110,400 |
| 2026-01-21 | 322.00 | 324.00 | 318.00 | 320.00 | 315.56 | 129,200 |
| 2026-01-20 | 326.00 | 326.00 | 318.00 | 318.00 | 313.58 | 55,900 |
| 2026-01-19 | 326.00 | 326.00 | 318.00 | 326.00 | 321.47 | 16,800 |
| 2026-01-16 | 324.00 | 324.00 | 324.00 | 324.00 | 319.50 | 0 |
| 2026-01-15 | 324.00 | 326.00 | 314.00 | 324.00 | 319.50 | 93,900 |
| 2026-01-14 | 334.00 | 334.00 | 312.00 | 324.00 | 319.50 | 348,200 |
| 2026-01-13 | 316.00 | 348.00 | 316.00 | 326.00 | 321.47 | 792,700 |
| 2026-01-12 | 320.00 | 324.00 | 316.00 | 316.00 | 311.61 | 84,300 |
| 2026-01-09 | 322.00 | 322.00 | 314.00 | 320.00 | 315.56 | 39,000 |
| 2026-01-08 | 318.00 | 322.00 | 318.00 | 320.00 | 315.56 | 13,500 |
| 2026-01-07 | 320.00 | 324.00 | 312.00 | 318.00 | 313.58 | 76,000 |
| 2026-01-06 | 320.00 | 330.00 | 320.00 | 320.00 | 315.56 | 127,400 |
| 2026-01-05 | 316.00 | 330.00 | 314.00 | 320.00 | 315.56 | 244,000 |
| 2026-01-02 | 324.00 | 326.00 | 314.00 | 318.00 | 313.58 | 274,600 |
| 2026-01-01 | 316.00 | 316.00 | 316.00 | 316.00 | 311.61 | 0 |
| 2025-12-31 | 316.00 | 316.00 | 316.00 | 316.00 | 311.61 | 0 |
| 2025-12-30 | 316.00 | 326.00 | 316.00 | 316.00 | 311.61 | 192,800 |
| 2025-12-29 | 320.00 | 326.00 | 298.00 | 314.00 | 309.64 | 344,900 |
| 2025-12-26 | 320.00 | 320.00 | 320.00 | 320.00 | 315.56 | 0 |
| 2025-12-25 | 320.00 | 320.00 | 320.00 | 320.00 | 315.56 | 0 |
| 2025-12-24 | 314.00 | 322.00 | 310.00 | 320.00 | 315.56 | 323,500 |
| 2025-12-23 | 324.00 | 324.00 | 312.00 | 314.00 | 309.64 | 114,400 |
| 2025-12-22 | 322.00 | 326.00 | 318.00 | 320.00 | 315.56 | 66,500 |
| 2025-12-19 | 324.00 | 324.00 | 318.00 | 320.00 | 315.56 | 80,600 |
| 2025-12-18 | 320.00 | 326.00 | 314.00 | 324.00 | 319.50 | 123,100 |
| 2025-12-17 | 326.00 | 330.00 | 318.00 | 320.00 | 315.56 | 127,300 |
| 2025-12-16 | 326.00 | 326.00 | 320.00 | 326.00 | 321.47 | 172,400 |
| 2025-12-15 | 328.00 | 330.00 | 322.00 | 326.00 | 321.47 | 91,900 |
| 2025-12-12 | 328.00 | 328.00 | 324.00 | 328.00 | 323.44 | 134,800 |
| 2025-12-11 | 336.00 | 336.00 | 324.00 | 326.00 | 321.47 | 229,700 |
| 2025-12-10 | 334.00 | 336.00 | 328.00 | 332.00 | 327.39 | 289,500 |
| 2025-12-09 | 332.00 | 332.00 | 328.00 | 328.00 | 323.44 | 133,000 |
| 2025-12-08 | 332.00 | 332.00 | 324.00 | 330.00 | 325.42 | 134,100 |
| 2025-12-05 | 332.00 | 334.00 | 326.00 | 332.00 | 327.39 | 170,800 |
| 2025-12-04 | 324.00 | 334.00 | 324.00 | 332.00 | 327.39 | 98,600 |
| 2025-12-03 | 326.00 | 336.00 | 324.00 | 324.00 | 319.50 | 79,900 |
| 2025-12-02 | 328.00 | 332.00 | 320.00 | 326.00 | 321.47 | 257,000 |
| 2025-12-01 | 328.00 | 336.00 | 324.00 | 330.00 | 325.42 | 51,900 |
| 2025-11-28 | 324.00 | 334.00 | 324.00 | 326.00 | 321.47 | 463,500 |
| 2025-11-27 | 328.00 | 332.00 | 324.00 | 326.00 | 321.47 | 94,000 |
| 2025-11-26 | 340.00 | 340.00 | 318.00 | 328.00 | 323.44 | 731,500 |
| 2025-11-25 | 328.00 | 346.00 | 326.00 | 334.00 | 329.36 | 585,400 |
| 2025-11-24 | 334.00 | 334.00 | 326.00 | 332.00 | 327.39 | 147,700 |
| 2025-11-21 | 330.00 | 336.00 | 328.00 | 334.00 | 329.36 | 38,000 |
| 2025-11-20 | 326.00 | 336.00 | 326.00 | 330.00 | 325.42 | 128,900 |
| 2025-11-19 | 330.00 | 330.00 | 326.00 | 326.00 | 321.47 | 106,600 |
| 2025-11-18 | 338.00 | 338.00 | 322.00 | 326.00 | 321.47 | 368,700 |
| 2025-11-17 | 340.00 | 340.00 | 332.00 | 338.00 | 333.31 | 160,800 |
| 2025-11-14 | 340.00 | 340.00 | 330.00 | 332.00 | 327.39 | 64,700 |
| 2025-11-13 | 334.00 | 344.00 | 332.00 | 334.00 | 329.36 | 202,800 |
| 2025-11-12 | 332.00 | 334.00 | 330.00 | 332.00 | 327.39 | 73,400 |
| 2025-11-11 | 332.00 | 332.00 | 324.00 | 330.00 | 325.42 | 225,300 |
| 2025-11-10 | 324.00 | 326.00 | 322.00 | 324.00 | 319.50 | 32,200 |
| 2025-11-07 | 326.00 | 334.00 | 324.00 | 324.00 | 319.50 | 192,000 |
| 2025-11-06 | 330.00 | 334.00 | 324.00 | 326.00 | 321.47 | 208,600 |
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.