Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 432.00 | 432.00 | 426.00 | 426.00 | 408.89 | 37,500 |
| 2025-02-04 | 450.00 | 460.00 | 420.00 | 432.00 | 414.65 | 334,900 |
| 2025-02-03 | 470.00 | 488.00 | 430.00 | 450.00 | 431.93 | 101,900 |
| 2025-01-31 | 460.00 | 488.00 | 450.00 | 458.00 | 439.61 | 103,400 |
| 2025-01-30 | 450.00 | 482.00 | 430.00 | 470.00 | 451.13 | 166,100 |
| 2025-01-24 | 436.00 | 488.00 | 424.00 | 450.00 | 431.93 | 696,700 |
| 2025-01-23 | 442.00 | 444.00 | 428.00 | 436.00 | 418.49 | 391,000 |
| 2025-01-22 | 446.00 | 448.00 | 444.00 | 444.00 | 426.17 | 7,600 |
| 2025-01-21 | 446.00 | 446.00 | 444.00 | 444.00 | 426.17 | 6,400 |
| 2025-01-20 | 448.00 | 452.00 | 448.00 | 448.00 | 430.01 | 53,000 |
| 2025-01-17 | 444.00 | 452.00 | 444.00 | 452.00 | 433.85 | 1,100 |
| 2025-01-16 | 446.00 | 448.00 | 444.00 | 444.00 | 426.17 | 300 |
| 2025-01-15 | 448.00 | 448.00 | 446.00 | 446.00 | 428.09 | 3,900 |
| 2025-01-14 | 448.00 | 452.00 | 434.00 | 452.00 | 433.85 | 50,300 |
| 2025-01-13 | 440.00 | 456.00 | 440.00 | 440.00 | 422.33 | 600 |
| 2025-01-10 | 458.00 | 460.00 | 438.00 | 442.00 | 424.25 | 42,200 |
| 2025-01-09 | 466.00 | 466.00 | 442.00 | 442.00 | 424.25 | 27,700 |
| 2025-01-08 | 468.00 | 468.00 | 450.00 | 466.00 | 447.29 | 5,800 |
| 2025-01-07 | 458.00 | 458.00 | 450.00 | 452.00 | 433.85 | 3,500 |
| 2025-01-06 | 460.00 | 474.00 | 452.00 | 458.00 | 439.61 | 1,300 |
| 2025-01-03 | 458.00 | 462.00 | 450.00 | 450.00 | 431.93 | 4,500 |
| 2025-01-02 | 482.00 | 482.00 | 450.00 | 454.00 | 435.77 | 8,500 |
| 2024-12-30 | 450.00 | 486.00 | 442.00 | 486.00 | 466.48 | 144,500 |
| 2024-12-27 | 450.00 | 460.00 | 444.00 | 450.00 | 431.93 | 800 |
| 2024-12-24 | 460.00 | 460.00 | 450.00 | 450.00 | 431.93 | 700 |
| 2024-12-23 | 442.00 | 462.00 | 442.00 | 460.00 | 441.53 | 10,700 |
| 2024-12-20 | 440.00 | 468.00 | 440.00 | 440.00 | 422.33 | 27,500 |
| 2024-12-19 | 442.00 | 442.00 | 440.00 | 440.00 | 422.33 | 8,300 |
| 2024-12-18 | 444.00 | 454.00 | 444.00 | 444.00 | 426.17 | 1,000 |
| 2024-12-17 | 444.00 | 444.00 | 442.00 | 442.00 | 424.25 | 10,100 |
| 2024-12-16 | 452.00 | 452.00 | 442.00 | 442.00 | 424.25 | 124,600 |
| 2024-12-13 | 460.00 | 460.00 | 442.00 | 446.00 | 428.09 | 124,100 |
| 2024-12-12 | 456.00 | 456.00 | 450.00 | 450.00 | 431.93 | 59,600 |
| 2024-12-11 | 450.00 | 466.00 | 440.00 | 454.00 | 435.77 | 897,400 |
| 2024-12-10 | 452.00 | 456.00 | 450.00 | 452.00 | 433.85 | 468,800 |
| 2024-12-09 | 452.00 | 464.00 | 452.00 | 452.00 | 433.85 | 13,500 |
| 2024-12-06 | 450.00 | 470.00 | 450.00 | 452.00 | 433.85 | 48,100 |
| 2024-12-05 | 448.00 | 454.00 | 446.00 | 446.00 | 428.09 | 7,100 |
| 2024-12-04 | 450.00 | 450.00 | 448.00 | 448.00 | 430.01 | 40,000 |
| 2024-12-03 | 464.00 | 464.00 | 442.00 | 450.00 | 431.93 | 2,800 |
| 2024-12-02 | 452.00 | 466.00 | 448.00 | 450.00 | 431.93 | 43,400 |
| 2024-11-29 | 450.00 | 468.00 | 450.00 | 450.00 | 431.93 | 8,500 |
| 2024-11-28 | 450.00 | 468.00 | 450.00 | 468.00 | 449.21 | 11,200 |
| 2024-11-26 | 464.00 | 466.00 | 450.00 | 450.00 | 431.93 | 20,200 |
| 2024-11-25 | 458.00 | 466.00 | 440.00 | 464.00 | 445.37 | 18,900 |
| 2024-11-22 | 464.00 | 466.00 | 430.00 | 466.00 | 447.29 | 133,100 |
| 2024-11-21 | 462.00 | 468.00 | 462.00 | 468.00 | 449.21 | 2,200 |
| 2024-11-20 | 468.00 | 468.00 | 468.00 | 468.00 | 449.21 | 2,600 |
| 2024-11-19 | 460.00 | 472.00 | 460.00 | 466.00 | 447.29 | 18,500 |
| 2024-11-18 | 472.00 | 488.00 | 466.00 | 466.00 | 447.29 | 35,300 |
| 2024-11-15 | 472.00 | 472.00 | 472.00 | 472.00 | 453.05 | 100 |
| 2024-11-14 | 480.00 | 480.00 | 472.00 | 472.00 | 453.05 | 300 |
| 2024-11-13 | 476.00 | 480.00 | 470.00 | 480.00 | 460.72 | 31,500 |
| 2024-11-12 | 470.00 | 474.00 | 470.00 | 474.00 | 454.97 | 13,600 |
| 2024-11-11 | 478.00 | 478.00 | 470.00 | 474.00 | 454.97 | 3,800 |
| 2024-11-08 | 472.00 | 472.00 | 472.00 | 472.00 | 453.05 | 0 |
| 2024-11-07 | 464.00 | 472.00 | 464.00 | 472.00 | 453.05 | 36,500 |
| 2024-11-06 | 480.00 | 482.00 | 460.00 | 464.00 | 445.37 | 36,400 |
| 2024-11-05 | 472.00 | 478.00 | 468.00 | 470.00 | 451.13 | 11,500 |
| 2024-11-04 | 472.00 | 478.00 | 470.00 | 472.00 | 453.05 | 21,700 |
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.