Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 490.00 | 490.00 | 472.00 | 482.00 | 462.64 | 13,100 |
| 2024-10-31 | 480.00 | 498.00 | 462.00 | 490.00 | 470.32 | 123,600 |
| 2024-10-30 | 486.00 | 486.00 | 470.00 | 470.00 | 451.13 | 50,000 |
| 2024-10-29 | 478.00 | 488.00 | 478.00 | 478.00 | 458.80 | 29,600 |
| 2024-10-28 | 476.00 | 480.00 | 476.00 | 480.00 | 460.72 | 13,800 |
| 2024-10-25 | 490.00 | 490.00 | 464.00 | 476.00 | 456.88 | 54,300 |
| 2024-10-24 | 484.00 | 490.00 | 470.00 | 470.00 | 451.13 | 63,900 |
| 2024-10-23 | 492.00 | 492.00 | 480.00 | 482.00 | 462.64 | 38,400 |
| 2024-10-22 | 510.00 | 510.00 | 486.00 | 492.00 | 472.24 | 11,800 |
| 2024-10-21 | 496.00 | 500.00 | 496.00 | 500.00 | 479.92 | 5,500 |
| 2024-10-18 | 510.00 | 515.00 | 500.00 | 505.00 | 484.72 | 28,700 |
| 2024-10-17 | 494.00 | 510.00 | 494.00 | 505.00 | 484.72 | 52,200 |
| 2024-10-16 | 494.00 | 500.00 | 494.00 | 496.00 | 476.08 | 9,600 |
| 2024-10-15 | 505.00 | 510.00 | 498.00 | 498.00 | 478.00 | 12,700 |
| 2024-10-14 | 500.00 | 505.00 | 494.00 | 500.00 | 479.92 | 13,800 |
| 2024-10-11 | 496.00 | 505.00 | 490.00 | 490.00 | 470.32 | 27,400 |
| 2024-10-10 | 510.00 | 510.00 | 488.00 | 490.00 | 470.32 | 47,700 |
| 2024-10-09 | 500.00 | 510.00 | 490.00 | 500.00 | 479.92 | 89,600 |
| 2024-10-08 | 510.00 | 555.00 | 500.00 | 505.00 | 484.72 | 145,900 |
| 2024-10-07 | 550.00 | 555.00 | 505.00 | 510.00 | 489.52 | 194,600 |
| 2024-10-04 | 494.00 | 600.00 | 494.00 | 555.00 | 532.71 | 1,084,300 |
| 2024-10-03 | 482.00 | 515.00 | 482.00 | 494.00 | 474.16 | 112,100 |
| 2024-10-02 | 486.00 | 515.00 | 482.00 | 482.00 | 462.64 | 136,500 |
| 2024-10-01 | 500.00 | 500.00 | 486.00 | 486.00 | 466.48 | 13,000 |
| 2024-09-30 | 484.00 | 515.00 | 480.00 | 515.00 | 494.32 | 152,600 |
| 2024-09-27 | 490.00 | 490.00 | 484.00 | 486.00 | 466.48 | 8,300 |
| 2024-09-26 | 480.00 | 494.00 | 474.00 | 494.00 | 474.16 | 240,600 |
| 2024-09-25 | 480.00 | 480.00 | 474.00 | 474.00 | 454.97 | 53,100 |
| 2024-09-24 | 474.00 | 480.00 | 474.00 | 480.00 | 460.72 | 16,900 |
| 2024-09-23 | 472.00 | 474.00 | 472.00 | 474.00 | 454.97 | 3,300 |
| 2024-09-20 | 482.00 | 482.00 | 474.00 | 474.00 | 454.97 | 56,600 |
| 2024-09-19 | 478.00 | 482.00 | 478.00 | 482.00 | 462.64 | 2,300 |
| 2024-09-18 | 480.00 | 482.00 | 478.00 | 480.00 | 460.72 | 4,400 |
| 2024-09-17 | 486.00 | 486.00 | 482.00 | 482.00 | 462.64 | 11,700 |
| 2024-09-13 | 486.00 | 488.00 | 482.00 | 482.00 | 462.64 | 300 |
| 2024-09-12 | 488.00 | 488.00 | 478.00 | 480.00 | 460.72 | 22,300 |
| 2024-09-11 | 484.00 | 484.00 | 478.00 | 484.00 | 464.56 | 2,400 |
| 2024-09-10 | 482.00 | 486.00 | 472.00 | 484.00 | 464.56 | 16,500 |
| 2024-09-09 | 482.00 | 482.00 | 478.00 | 482.00 | 462.64 | 2,200 |
| 2024-09-06 | 480.00 | 482.00 | 480.00 | 482.00 | 462.64 | 1,000 |
| 2024-09-05 | 474.00 | 488.00 | 474.00 | 480.00 | 460.72 | 11,200 |
| 2024-09-04 | 474.00 | 484.00 | 474.00 | 474.00 | 454.97 | 23,400 |
| 2024-09-03 | 476.00 | 486.00 | 472.00 | 474.00 | 454.97 | 67,800 |
| 2024-09-02 | 478.00 | 484.00 | 476.00 | 476.00 | 456.88 | 24,600 |
| 2024-08-30 | 472.00 | 478.00 | 472.00 | 476.00 | 456.88 | 15,900 |
| 2024-08-29 | 468.00 | 478.00 | 468.00 | 470.00 | 451.13 | 5,500 |
| 2024-08-28 | 474.00 | 478.00 | 458.00 | 468.00 | 449.21 | 74,900 |
| 2024-08-27 | 478.00 | 486.00 | 478.00 | 480.00 | 460.72 | 26,100 |
| 2024-08-26 | 480.00 | 488.00 | 480.00 | 480.00 | 460.72 | 36,000 |
| 2024-08-23 | 464.00 | 488.00 | 464.00 | 480.00 | 460.72 | 33,100 |
| 2024-08-22 | 476.00 | 476.00 | 468.00 | 468.00 | 449.21 | 86,200 |
| 2024-08-21 | 474.00 | 478.00 | 474.00 | 476.00 | 456.88 | 21,100 |
| 2024-08-20 | 474.00 | 474.00 | 472.00 | 474.00 | 454.97 | 10,800 |
| 2024-08-19 | 480.00 | 480.00 | 470.00 | 474.00 | 454.97 | 121,300 |
| 2024-08-16 | 496.00 | 496.00 | 470.00 | 480.00 | 460.72 | 210,500 |
| 2024-08-15 | 520.00 | 520.00 | 470.00 | 496.00 | 476.08 | 292,900 |
| 2024-08-14 | 478.00 | 535.00 | 472.00 | 535.00 | 513.52 | 99,000 |
| 2024-08-13 | 478.00 | 486.00 | 466.00 | 486.00 | 466.48 | 5,500 |
| 2024-08-12 | 480.00 | 498.00 | 468.00 | 478.00 | 458.80 | 37,200 |
| 2024-08-09 | 476.00 | 496.00 | 460.00 | 480.00 | 460.72 | 72,900 |
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.