Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 270.00 | 270.00 | 264.00 | 268.00 | 264.28 | 94,700 |
| 2025-08-12 | 258.00 | 270.00 | 258.00 | 266.00 | 262.31 | 302,700 |
| 2025-08-11 | 264.00 | 266.00 | 260.00 | 260.00 | 256.39 | 52,500 |
| 2025-08-08 | 266.00 | 266.00 | 258.00 | 264.00 | 260.33 | 73,400 |
| 2025-08-07 | 264.00 | 266.00 | 258.00 | 266.00 | 262.31 | 68,100 |
| 2025-08-06 | 262.00 | 266.00 | 262.00 | 264.00 | 260.33 | 115,000 |
| 2025-08-05 | 262.00 | 266.00 | 260.00 | 260.00 | 256.39 | 125,100 |
| 2025-08-04 | 264.00 | 266.00 | 254.00 | 260.00 | 256.39 | 543,300 |
| 2025-08-01 | 274.00 | 274.00 | 264.00 | 270.00 | 266.25 | 204,200 |
| 2025-07-31 | 274.00 | 284.00 | 272.00 | 274.00 | 270.19 | 324,900 |
| 2025-07-30 | 260.00 | 286.00 | 260.00 | 274.00 | 270.19 | 589,600 |
| 2025-07-29 | 262.00 | 262.00 | 260.00 | 260.00 | 256.39 | 262,100 |
| 2025-07-28 | 270.00 | 270.00 | 260.00 | 264.00 | 260.33 | 285,800 |
| 2025-07-25 | 268.00 | 276.00 | 260.00 | 270.00 | 266.25 | 150,600 |
| 2025-07-24 | 252.00 | 296.00 | 248.00 | 268.00 | 264.28 | 1,642,100 |
| 2025-07-23 | 242.00 | 254.00 | 240.00 | 252.00 | 248.50 | 489,700 |
| 2025-07-22 | 254.00 | 254.00 | 238.00 | 240.00 | 236.67 | 273,600 |
| 2025-07-21 | 248.00 | 248.00 | 240.00 | 248.00 | 244.56 | 92,800 |
| 2025-07-18 | 244.00 | 254.00 | 244.00 | 248.00 | 244.56 | 454,100 |
| 2025-07-17 | 242.00 | 254.00 | 242.00 | 244.00 | 240.61 | 116,500 |
| 2025-07-16 | 240.00 | 246.00 | 240.00 | 242.00 | 238.64 | 52,000 |
| 2025-07-15 | 248.00 | 248.00 | 238.00 | 240.00 | 236.67 | 375,800 |
| 2025-07-14 | 254.00 | 258.00 | 240.00 | 250.00 | 246.53 | 330,300 |
| 2025-07-11 | 248.00 | 258.00 | 248.00 | 254.00 | 250.47 | 154,800 |
| 2025-07-10 | 240.00 | 250.00 | 240.00 | 248.00 | 244.56 | 87,600 |
| 2025-07-09 | 240.00 | 242.00 | 240.00 | 242.00 | 238.64 | 58,300 |
| 2025-07-08 | 242.00 | 244.00 | 238.00 | 240.00 | 236.67 | 22,400 |
| 2025-07-07 | 244.00 | 244.00 | 238.00 | 242.00 | 238.64 | 75,700 |
| 2025-07-04 | 242.00 | 246.00 | 242.00 | 242.00 | 238.64 | 98,800 |
| 2025-07-03 | 244.00 | 244.00 | 240.00 | 242.00 | 238.64 | 275,400 |
| 2025-07-02 | 256.00 | 258.00 | 244.00 | 244.00 | 234.20 | 395,200 |
| 2025-07-01 | 254.00 | 260.00 | 248.00 | 252.00 | 241.88 | 1,368,200 |
| 2025-06-30 | 240.00 | 252.00 | 240.00 | 248.00 | 238.04 | 1,504,300 |
| 2025-06-26 | 240.00 | 246.00 | 234.00 | 240.00 | 230.36 | 66,700 |
| 2025-06-25 | 234.00 | 250.00 | 234.00 | 234.00 | 224.60 | 98,800 |
| 2025-06-24 | 236.00 | 248.00 | 236.00 | 248.00 | 238.04 | 104,500 |
| 2025-06-23 | 236.00 | 236.00 | 230.00 | 234.00 | 224.60 | 90,200 |
| 2025-06-20 | 236.00 | 238.00 | 232.00 | 234.00 | 224.60 | 95,600 |
| 2025-06-19 | 238.00 | 240.00 | 232.00 | 236.00 | 226.52 | 175,200 |
| 2025-06-18 | 252.00 | 252.00 | 230.00 | 236.00 | 226.52 | 2,254,900 |
| 2025-06-17 | 260.00 | 262.00 | 248.00 | 250.00 | 239.96 | 3,403,100 |
| 2025-06-16 | 260.00 | 262.00 | 258.00 | 260.00 | 249.56 | 832,000 |
| 2025-06-13 | 260.00 | 260.00 | 256.00 | 260.00 | 249.56 | 1,046,200 |
| 2025-06-12 | 264.00 | 264.00 | 258.00 | 260.00 | 249.56 | 877,900 |
| 2025-06-11 | 272.00 | 272.00 | 260.00 | 264.00 | 253.40 | 384,900 |
| 2025-06-10 | 280.00 | 280.00 | 270.00 | 272.00 | 261.08 | 500,300 |
| 2025-06-05 | 280.00 | 280.00 | 278.00 | 278.00 | 266.84 | 26,200 |
| 2025-06-04 | 280.00 | 280.00 | 276.00 | 276.00 | 264.92 | 458,500 |
| 2025-06-03 | 280.00 | 280.00 | 276.00 | 280.00 | 268.76 | 795,500 |
| 2025-06-02 | 280.00 | 280.00 | 276.00 | 280.00 | 268.76 | 368,900 |
| 2025-05-28 | 282.00 | 282.00 | 278.00 | 280.00 | 268.76 | 99,800 |
| 2025-05-27 | 282.00 | 282.00 | 280.00 | 282.00 | 270.68 | 50,500 |
| 2025-05-26 | 284.00 | 286.00 | 276.00 | 282.00 | 270.68 | 242,900 |
| 2025-05-23 | 286.00 | 286.00 | 282.00 | 284.00 | 272.60 | 49,900 |
| 2025-05-22 | 286.00 | 286.00 | 282.00 | 284.00 | 272.60 | 95,900 |
| 2025-05-21 | 286.00 | 286.00 | 280.00 | 286.00 | 274.51 | 184,400 |
| 2025-05-20 | 284.00 | 288.00 | 282.00 | 284.00 | 272.60 | 432,400 |
| 2025-05-19 | 280.00 | 302.00 | 276.00 | 282.00 | 270.68 | 1,377,900 |
| 2025-05-16 | 298.00 | 298.00 | 270.00 | 278.00 | 266.84 | 2,521,700 |
| 2025-05-15 | 302.00 | 302.00 | 294.00 | 298.00 | 286.03 | 320,800 |
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.