Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 302.00 | 302.00 | 294.00 | 298.00 | 286.03 | 320,800 |
| 2025-05-14 | 316.00 | 320.00 | 298.00 | 300.00 | 287.95 | 1,806,600 |
| 2025-05-09 | 316.00 | 318.00 | 314.00 | 316.00 | 303.31 | 16,200 |
| 2025-05-08 | 314.00 | 318.00 | 312.00 | 316.00 | 303.31 | 65,200 |
| 2025-05-07 | 310.00 | 316.00 | 304.00 | 314.00 | 301.39 | 74,400 |
| 2025-05-06 | 306.00 | 316.00 | 304.00 | 310.00 | 297.55 | 214,400 |
| 2025-05-05 | 302.00 | 306.00 | 298.00 | 302.00 | 289.87 | 129,300 |
| 2025-05-02 | 320.00 | 320.00 | 298.00 | 300.00 | 287.95 | 1,282,100 |
| 2025-04-30 | 322.00 | 326.00 | 318.00 | 322.00 | 309.07 | 412,700 |
| 2025-04-29 | 324.00 | 326.00 | 322.00 | 322.00 | 309.07 | 23,800 |
| 2025-04-28 | 320.00 | 324.00 | 320.00 | 324.00 | 310.99 | 63,100 |
| 2025-04-25 | 324.00 | 324.00 | 316.00 | 320.00 | 307.15 | 145,500 |
| 2025-04-24 | 316.00 | 322.00 | 316.00 | 322.00 | 309.07 | 162,300 |
| 2025-04-23 | 314.00 | 318.00 | 314.00 | 316.00 | 303.31 | 128,200 |
| 2025-04-22 | 320.00 | 320.00 | 314.00 | 316.00 | 303.31 | 89,800 |
| 2025-04-21 | 312.00 | 320.00 | 312.00 | 320.00 | 307.15 | 254,100 |
| 2025-04-17 | 322.00 | 322.00 | 310.00 | 312.00 | 299.47 | 151,700 |
| 2025-04-16 | 322.00 | 326.00 | 318.00 | 318.00 | 305.23 | 538,200 |
| 2025-04-15 | 326.00 | 328.00 | 290.00 | 322.00 | 309.07 | 878,700 |
| 2025-04-14 | 324.00 | 326.00 | 318.00 | 326.00 | 312.91 | 489,100 |
| 2025-04-11 | 370.00 | 370.00 | 316.00 | 320.00 | 307.15 | 4,288,300 |
| 2025-04-10 | 388.00 | 388.00 | 368.00 | 370.00 | 355.14 | 160,300 |
| 2025-04-09 | 390.00 | 390.00 | 386.00 | 386.00 | 370.50 | 4,400 |
| 2025-04-08 | 400.00 | 400.00 | 388.00 | 388.00 | 372.42 | 14,500 |
| 2025-03-27 | 416.00 | 422.00 | 410.00 | 410.00 | 393.54 | 159,100 |
| 2025-03-26 | 414.00 | 414.00 | 414.00 | 414.00 | 397.37 | 1,600 |
| 2025-03-25 | 414.00 | 414.00 | 400.00 | 414.00 | 397.37 | 1,900 |
| 2025-03-24 | 392.00 | 414.00 | 392.00 | 398.00 | 382.02 | 900 |
| 2025-03-21 | 414.00 | 414.00 | 392.00 | 412.00 | 395.45 | 2,900 |
| 2025-03-20 | 400.00 | 414.00 | 398.00 | 414.00 | 397.37 | 6,900 |
| 2025-03-19 | 414.00 | 414.00 | 394.00 | 414.00 | 397.37 | 68,600 |
| 2025-03-18 | 400.00 | 400.00 | 392.00 | 392.00 | 376.26 | 15,000 |
| 2025-03-17 | 398.00 | 400.00 | 398.00 | 400.00 | 383.94 | 300 |
| 2025-03-14 | 406.00 | 406.00 | 406.00 | 406.00 | 389.70 | 0 |
| 2025-03-13 | 406.00 | 406.00 | 406.00 | 406.00 | 389.70 | 2,600 |
| 2025-03-12 | 406.00 | 406.00 | 398.00 | 398.00 | 382.02 | 1,400 |
| 2025-03-11 | 398.00 | 406.00 | 392.00 | 406.00 | 389.70 | 77,200 |
| 2025-03-10 | 402.00 | 402.00 | 398.00 | 398.00 | 382.02 | 7,300 |
| 2025-03-07 | 400.00 | 410.00 | 400.00 | 410.00 | 393.54 | 13,900 |
| 2025-03-06 | 398.00 | 398.00 | 394.00 | 394.00 | 378.18 | 12,800 |
| 2025-03-05 | 398.00 | 400.00 | 396.00 | 396.00 | 380.10 | 13,900 |
| 2025-03-04 | 400.00 | 400.00 | 396.00 | 396.00 | 380.10 | 1,300 |
| 2025-03-03 | 428.00 | 428.00 | 398.00 | 398.00 | 382.02 | 12,500 |
| 2025-02-28 | 414.00 | 414.00 | 410.00 | 410.00 | 393.54 | 900 |
| 2025-02-27 | 412.00 | 412.00 | 412.00 | 412.00 | 395.45 | 100 |
| 2025-02-26 | 424.00 | 424.00 | 420.00 | 420.00 | 403.13 | 2,200 |
| 2025-02-25 | 418.00 | 430.00 | 414.00 | 428.00 | 410.81 | 27,900 |
| 2025-02-24 | 404.00 | 418.00 | 402.00 | 414.00 | 397.37 | 154,000 |
| 2025-02-21 | 406.00 | 406.00 | 400.00 | 404.00 | 387.78 | 19,600 |
| 2025-02-20 | 410.00 | 410.00 | 406.00 | 406.00 | 389.70 | 5,800 |
| 2025-02-19 | 412.00 | 418.00 | 410.00 | 410.00 | 393.54 | 5,400 |
| 2025-02-18 | 418.00 | 418.00 | 406.00 | 412.00 | 395.45 | 15,000 |
| 2025-02-17 | 398.00 | 410.00 | 396.00 | 410.00 | 393.54 | 35,100 |
| 2025-02-14 | 398.00 | 398.00 | 392.00 | 398.00 | 382.02 | 8,800 |
| 2025-02-13 | 404.00 | 404.00 | 394.00 | 396.00 | 380.10 | 18,800 |
| 2025-02-12 | 400.00 | 400.00 | 394.00 | 400.00 | 383.94 | 5,100 |
| 2025-02-11 | 422.00 | 422.00 | 394.00 | 400.00 | 383.94 | 19,600 |
| 2025-02-10 | 428.00 | 428.00 | 422.00 | 424.00 | 406.97 | 7,300 |
| 2025-02-07 | 436.00 | 436.00 | 428.00 | 428.00 | 410.81 | 5,400 |
| 2025-02-06 | 426.00 | 426.00 | 424.00 | 426.00 | 408.89 | 8,300 |
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.