Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 330.00 | 330.00 | 326.00 | 326.00 | 317.72 | 6,800 |
| 2024-08-07 | 316.00 | 330.00 | 316.00 | 328.00 | 319.67 | 10,800 |
| 2024-08-06 | 328.00 | 328.00 | 314.00 | 328.00 | 319.67 | 22,600 |
| 2024-08-05 | 336.00 | 336.00 | 326.00 | 328.00 | 319.67 | 52,700 |
| 2024-08-02 | 352.00 | 352.00 | 324.00 | 326.00 | 317.72 | 226,800 |
| 2024-08-01 | 356.00 | 356.00 | 342.00 | 344.00 | 335.26 | 67,500 |
| 2024-07-31 | 356.00 | 356.00 | 356.00 | 356.00 | 346.96 | 52,500 |
| 2024-07-30 | 356.00 | 356.00 | 350.00 | 356.00 | 346.96 | 25,000 |
| 2024-07-29 | 350.00 | 358.00 | 350.00 | 356.00 | 346.96 | 27,600 |
| 2024-07-26 | 360.00 | 360.00 | 344.00 | 358.00 | 348.91 | 3,000 |
| 2024-07-25 | 360.00 | 360.00 | 342.00 | 360.00 | 350.85 | 37,400 |
| 2024-07-24 | 360.00 | 360.00 | 360.00 | 360.00 | 350.85 | 11,200 |
| 2024-07-23 | 358.00 | 374.00 | 354.00 | 360.00 | 350.85 | 83,800 |
| 2024-07-22 | 356.00 | 370.00 | 352.00 | 358.00 | 348.91 | 43,500 |
| 2024-07-19 | 354.00 | 356.00 | 352.00 | 354.00 | 345.01 | 3,700 |
| 2024-07-18 | 354.00 | 356.00 | 352.00 | 356.00 | 346.96 | 53,500 |
| 2024-07-17 | 348.00 | 358.00 | 348.00 | 354.00 | 345.01 | 37,800 |
| 2024-07-16 | 356.00 | 356.00 | 350.00 | 356.00 | 346.96 | 43,200 |
| 2024-07-15 | 358.00 | 362.00 | 356.00 | 356.00 | 346.96 | 35,800 |
| 2024-07-12 | 354.00 | 358.00 | 354.00 | 358.00 | 348.91 | 24,800 |
| 2024-07-11 | 358.00 | 358.00 | 354.00 | 356.00 | 346.96 | 18,600 |
| 2024-07-10 | 350.00 | 360.00 | 340.00 | 358.00 | 348.91 | 34,000 |
| 2024-07-09 | 356.00 | 370.00 | 356.00 | 358.00 | 348.91 | 51,500 |
| 2024-07-08 | 352.00 | 356.00 | 352.00 | 356.00 | 346.96 | 44,700 |
| 2024-07-05 | 352.00 | 360.00 | 352.00 | 354.00 | 345.01 | 31,100 |
| 2024-07-04 | 354.00 | 354.00 | 348.00 | 352.00 | 343.06 | 31,300 |
| 2024-07-03 | 350.00 | 356.00 | 348.00 | 352.00 | 343.06 | 37,500 |
| 2024-07-02 | 360.00 | 368.00 | 348.00 | 350.00 | 341.11 | 224,800 |
| 2024-07-01 | 368.00 | 374.00 | 360.00 | 360.00 | 350.85 | 93,100 |
| 2024-06-28 | 366.00 | 368.00 | 364.00 | 368.00 | 358.65 | 12,400 |
| 2024-06-27 | 370.00 | 370.00 | 368.00 | 368.00 | 358.65 | 25,900 |
| 2024-06-26 | 370.00 | 372.00 | 370.00 | 370.00 | 360.60 | 20,100 |
| 2024-06-25 | 370.00 | 372.00 | 366.00 | 370.00 | 360.60 | 29,000 |
| 2024-06-24 | 360.00 | 370.00 | 356.00 | 370.00 | 360.60 | 20,000 |
| 2024-06-21 | 370.00 | 376.00 | 370.00 | 370.00 | 360.60 | 11,400 |
| 2024-06-20 | 372.00 | 374.00 | 362.00 | 370.00 | 360.60 | 9,100 |
| 2024-06-19 | 368.00 | 374.00 | 358.00 | 374.00 | 364.50 | 368,800 |
| 2024-06-14 | 378.00 | 382.00 | 370.00 | 374.00 | 360.60 | 12,200 |
| 2024-06-13 | 374.00 | 376.00 | 370.00 | 370.00 | 356.74 | 11,100 |
| 2024-06-12 | 376.00 | 378.00 | 370.00 | 374.00 | 360.60 | 23,200 |
| 2024-06-11 | 370.00 | 376.00 | 370.00 | 374.00 | 360.60 | 32,400 |
| 2024-06-10 | 370.00 | 374.00 | 366.00 | 374.00 | 360.60 | 5,000 |
| 2024-06-07 | 370.00 | 376.00 | 368.00 | 376.00 | 362.53 | 1,600 |
| 2024-06-06 | 360.00 | 370.00 | 360.00 | 370.00 | 356.74 | 18,200 |
| 2024-06-05 | 376.00 | 378.00 | 376.00 | 378.00 | 364.46 | 1,800 |
| 2024-06-04 | 376.00 | 378.00 | 368.00 | 376.00 | 362.53 | 29,100 |
| 2024-06-03 | 360.00 | 386.00 | 358.00 | 378.00 | 364.46 | 168,700 |
| 2024-05-31 | 360.00 | 360.00 | 358.00 | 358.00 | 345.17 | 33,800 |
| 2024-05-30 | 362.00 | 362.00 | 360.00 | 362.00 | 349.03 | 9,000 |
| 2024-05-29 | 370.00 | 370.00 | 362.00 | 362.00 | 349.03 | 41,500 |
| 2024-05-28 | 370.00 | 370.00 | 366.00 | 368.00 | 354.82 | 41,800 |
| 2024-05-27 | 360.00 | 370.00 | 360.00 | 370.00 | 356.74 | 19,000 |
| 2024-05-22 | 366.00 | 376.00 | 366.00 | 368.00 | 354.82 | 9,600 |
| 2024-05-21 | 364.00 | 382.00 | 344.00 | 364.00 | 350.96 | 43,900 |
| 2024-05-20 | 378.00 | 378.00 | 364.00 | 376.00 | 362.53 | 16,600 |
| 2024-05-17 | 378.00 | 378.00 | 370.00 | 378.00 | 364.46 | 15,400 |
| 2024-05-16 | 370.00 | 378.00 | 370.00 | 378.00 | 364.46 | 3,400 |
| 2024-05-15 | 362.00 | 376.00 | 362.00 | 376.00 | 362.53 | 5,000 |
| 2024-05-14 | 378.00 | 382.00 | 360.00 | 378.00 | 364.46 | 7,100 |
| 2024-05-13 | 378.00 | 380.00 | 370.00 | 378.00 | 364.46 | 16,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 1.5000 IDR |
| 2025-07-02 | 4.2000 IDR |
| 2024-06-19 | 4.0000 IDR |
| 2023-06-20 | 2.3000 IDR |
| 2022-11-10 | 2.2000 IDR |
| 2022-06-03 | 5.1500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.