Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 324.00 | 328.00 | 322.00 | 328.00 | 323.44 | 1,053,100 |
| 2025-11-04 | 322.00 | 326.00 | 322.00 | 324.00 | 319.50 | 144,400 |
| 2025-11-03 | 326.00 | 328.00 | 322.00 | 322.00 | 317.53 | 175,500 |
| 2025-10-31 | 326.00 | 332.00 | 318.00 | 326.00 | 321.47 | 323,000 |
| 2025-10-30 | 332.00 | 332.00 | 324.00 | 326.00 | 321.47 | 141,100 |
| 2025-10-29 | 332.00 | 332.00 | 324.00 | 332.00 | 327.39 | 212,800 |
| 2025-10-28 | 336.00 | 336.00 | 322.00 | 324.00 | 319.50 | 452,100 |
| 2025-10-27 | 384.00 | 384.00 | 330.00 | 336.00 | 331.33 | 6,890,600 |
| 2025-10-24 | 316.00 | 384.00 | 308.00 | 384.00 | 378.67 | 10,706,300 |
| 2025-10-23 | 318.00 | 318.00 | 308.00 | 308.00 | 303.72 | 64,000 |
| 2025-10-22 | 316.00 | 316.00 | 308.00 | 314.00 | 309.64 | 132,600 |
| 2025-10-21 | 316.00 | 318.00 | 314.00 | 316.00 | 311.61 | 129,000 |
| 2025-10-20 | 310.00 | 318.00 | 310.00 | 316.00 | 311.61 | 85,500 |
| 2025-10-17 | 312.00 | 318.00 | 304.00 | 310.00 | 305.69 | 339,900 |
| 2025-10-16 | 310.00 | 318.00 | 308.00 | 310.00 | 305.69 | 171,500 |
| 2025-10-15 | 310.00 | 318.00 | 308.00 | 310.00 | 305.69 | 185,000 |
| 2025-10-14 | 316.00 | 316.00 | 310.00 | 310.00 | 305.69 | 249,600 |
| 2025-10-13 | 318.00 | 324.00 | 316.00 | 316.00 | 311.61 | 184,700 |
| 2025-10-10 | 318.00 | 326.00 | 318.00 | 320.00 | 315.56 | 141,100 |
| 2025-10-09 | 316.00 | 326.00 | 314.00 | 316.00 | 311.61 | 194,800 |
| 2025-10-08 | 324.00 | 324.00 | 308.00 | 316.00 | 311.61 | 162,100 |
| 2025-10-07 | 320.00 | 330.00 | 314.00 | 318.00 | 313.58 | 375,500 |
| 2025-10-06 | 322.00 | 326.00 | 300.00 | 320.00 | 315.56 | 263,400 |
| 2025-10-03 | 322.00 | 328.00 | 320.00 | 322.00 | 317.53 | 486,200 |
| 2025-10-02 | 326.00 | 326.00 | 318.00 | 322.00 | 317.53 | 608,400 |
| 2025-10-01 | 312.00 | 320.00 | 312.00 | 320.00 | 315.56 | 495,900 |
| 2025-09-30 | 314.00 | 316.00 | 304.00 | 308.00 | 303.72 | 424,100 |
| 2025-09-29 | 304.00 | 338.00 | 304.00 | 314.00 | 309.64 | 1,471,500 |
| 2025-09-26 | 300.00 | 304.00 | 300.00 | 304.00 | 299.78 | 139,300 |
| 2025-09-25 | 304.00 | 308.00 | 298.00 | 302.00 | 297.81 | 232,300 |
| 2025-09-24 | 298.00 | 302.00 | 296.00 | 302.00 | 297.81 | 178,900 |
| 2025-09-23 | 296.00 | 300.00 | 294.00 | 298.00 | 293.86 | 106,800 |
| 2025-09-22 | 300.00 | 300.00 | 296.00 | 296.00 | 291.89 | 108,000 |
| 2025-09-19 | 302.00 | 302.00 | 296.00 | 298.00 | 293.86 | 23,500 |
| 2025-09-18 | 296.00 | 300.00 | 294.00 | 300.00 | 295.83 | 32,800 |
| 2025-09-17 | 302.00 | 304.00 | 296.00 | 296.00 | 291.89 | 137,200 |
| 2025-09-16 | 300.00 | 304.00 | 300.00 | 300.00 | 295.83 | 82,800 |
| 2025-09-15 | 292.00 | 302.00 | 292.00 | 300.00 | 295.83 | 209,900 |
| 2025-09-12 | 298.00 | 300.00 | 290.00 | 292.00 | 287.94 | 334,800 |
| 2025-09-11 | 294.00 | 298.00 | 292.00 | 294.00 | 289.92 | 110,000 |
| 2025-09-10 | 292.00 | 296.00 | 290.00 | 292.00 | 287.94 | 127,400 |
| 2025-09-09 | 296.00 | 298.00 | 286.00 | 292.00 | 287.94 | 92,100 |
| 2025-09-08 | 290.00 | 298.00 | 290.00 | 296.00 | 291.89 | 264,500 |
| 2025-09-05 | 292.00 | 292.00 | 292.00 | 292.00 | 287.94 | 0 |
| 2025-09-04 | 294.00 | 294.00 | 290.00 | 292.00 | 287.94 | 155,800 |
| 2025-09-03 | 292.00 | 292.00 | 286.00 | 292.00 | 287.94 | 127,400 |
| 2025-09-02 | 282.00 | 290.00 | 282.00 | 288.00 | 284.00 | 183,500 |
| 2025-09-01 | 288.00 | 288.00 | 278.00 | 282.00 | 278.08 | 557,300 |
| 2025-08-29 | 298.00 | 304.00 | 288.00 | 292.00 | 287.94 | 478,600 |
| 2025-08-28 | 302.00 | 302.00 | 298.00 | 298.00 | 293.86 | 203,300 |
| 2025-08-27 | 302.00 | 304.00 | 300.00 | 300.00 | 295.83 | 170,500 |
| 2025-08-26 | 300.00 | 308.00 | 298.00 | 300.00 | 295.83 | 277,100 |
| 2025-08-25 | 300.00 | 306.00 | 298.00 | 300.00 | 295.83 | 293,800 |
| 2025-08-22 | 304.00 | 304.00 | 298.00 | 298.00 | 293.86 | 241,000 |
| 2025-08-21 | 318.00 | 320.00 | 286.00 | 304.00 | 299.78 | 932,400 |
| 2025-08-20 | 312.00 | 348.00 | 300.00 | 314.00 | 309.64 | 4,429,100 |
| 2025-08-19 | 270.00 | 310.00 | 264.00 | 284.00 | 280.06 | 2,359,900 |
| 2025-08-18 | 268.00 | 268.00 | 268.00 | 268.00 | 264.28 | 0 |
| 2025-08-15 | 272.00 | 272.00 | 266.00 | 268.00 | 264.28 | 71,200 |
| 2025-08-14 | 270.00 | 272.00 | 266.00 | 270.00 | 266.25 | 177,800 |
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.