Catur Sentosa Adiprana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 266.00 | 270.00 | 250.00 | 258.00 | 258.00 | 608,300 |
| 2026-10-16 | 296.00 | 296.00 | 258.00 | 266.00 | 266.00 | 55,300 |
| 2026-10-15 | 282.00 | 300.00 | 282.00 | 296.00 | 296.00 | 95,900 |
| 2026-10-14 | 284.00 | 294.00 | 282.00 | 288.00 | 288.00 | 72,400 |
| 2026-10-13 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 91,200 |
| 2026-10-12 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | 114,000 |
| 2026-10-09 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | 30,900 |
| 2026-10-08 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | 14,200 |
| 2026-10-07 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 49,200 |
| 2026-10-06 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 40,200 |
| 2026-10-05 | 278.00 | 286.00 | 274.00 | 286.00 | 286.00 | 123,000 |
| 2026-10-02 | 276.00 | 286.00 | 270.00 | 282.00 | 282.00 | 114,900 |
| 2026-10-01 | 284.00 | 284.00 | 272.00 | 274.00 | 274.00 | 227,100 |
| 2026-09-30 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 94,600 |
| 2026-09-29 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | 2,900 |
| 2026-09-28 | 288.00 | 292.00 | 278.00 | 282.00 | 282.00 | 205,900 |
| 2026-09-25 | 288.00 | 290.00 | 280.00 | 288.00 | 288.00 | 77,300 |
| 2026-09-24 | 300.00 | 300.00 | 286.00 | 292.00 | 292.00 | 135,600 |
| 2026-09-23 | 290.00 | 294.00 | 280.00 | 286.00 | 286.00 | 182,000 |
| 2026-09-22 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 55,300 |
| 2026-09-21 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | 45,400 |
| 2026-09-18 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 84,000 |
| 2026-09-17 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 33,800 |
| 2026-09-16 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 33,600 |
| 2026-09-15 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 106,200 |
| 2026-09-14 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | 120,300 |
| 2026-09-11 | 294.00 | 300.00 | 288.00 | 296.00 | 296.00 | 33,200 |
| 2026-09-10 | 298.00 | 300.00 | 292.00 | 294.00 | 294.00 | 171,700 |
| 2026-09-09 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 13,500 |
| 2026-09-08 | 298.00 | 306.00 | 294.00 | 300.00 | 300.00 | 41,100 |
| 2026-09-07 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 36,900 |
| 2026-09-04 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | 139,200 |
| 2026-09-03 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | 374,800 |
| 2026-09-02 | 302.00 | 304.00 | 286.00 | 294.00 | 294.00 | 278,500 |
| 2026-09-01 | 286.00 | 312.00 | 286.00 | 302.00 | 302.00 | 1,153,000 |
| 2026-08-31 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 209,200 |
| 2026-08-28 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 123,300 |
| 2026-08-27 | 292.00 | 292.00 | 280.00 | 290.00 | 290.00 | 166,600 |
| 2026-08-26 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 296,900 |
| 2026-08-25 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2026-08-24 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 72,200 |
| 2026-08-21 | 308.00 | 308.00 | 278.00 | 292.00 | 292.00 | 269,800 |
| 2026-08-20 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | 176,600 |
| 2026-08-19 | 290.00 | 314.00 | 286.00 | 288.00 | 288.00 | 709,900 |
| 2026-08-18 | 286.00 | 298.00 | 282.00 | 286.00 | 286.00 | 886,400 |
| 2026-08-17 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2026-08-14 | 310.00 | 310.00 | 282.00 | 286.00 | 286.00 | 2,837,000 |
| 2026-08-13 | 294.00 | 308.00 | 284.00 | 304.00 | 304.00 | 1,281,100 |
| 2026-08-12 | 292.00 | 360.00 | 288.00 | 294.00 | 294.00 | 5,764,000 |
| 2026-08-11 | 284.00 | 292.00 | 284.00 | 288.00 | 288.00 | 141,000 |
| 2026-08-10 | 300.00 | 300.00 | 280.00 | 288.00 | 288.00 | 250,000 |
| 2026-08-07 | 282.00 | 302.00 | 282.00 | 290.00 | 290.00 | 80,600 |
| 2026-08-06 | 292.00 | 296.00 | 288.00 | 288.00 | 288.00 | 24,500 |
| 2026-08-05 | 300.00 | 300.00 | 276.00 | 292.00 | 292.00 | 114,700 |
| 2026-08-04 | 286.00 | 300.00 | 286.00 | 288.00 | 288.00 | 22,600 |
| 2026-08-03 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | 18,400 |
| 2026-07-31 | 288.00 | 292.00 | 280.00 | 290.00 | 290.00 | 64,300 |
| 2026-07-30 | 294.00 | 320.00 | 270.00 | 288.00 | 288.00 | 976,700 |
| 2026-07-29 | 284.00 | 288.00 | 278.00 | 288.00 | 288.00 | 23,200 |
| 2026-07-28 | 274.00 | 284.00 | 274.00 | 284.00 | 284.00 | 14,600 |
Page 1 of 21 · 1,215 trading daysOlder →
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.