Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 360.00 | 378.00 | 360.00 | 378.00 | 364.46 | 6,400 |
| 2024-05-07 | 368.00 | 380.00 | 368.00 | 378.00 | 364.46 | 4,900 |
| 2024-05-06 | 376.00 | 382.00 | 376.00 | 382.00 | 368.31 | 1,100 |
| 2024-05-03 | 376.00 | 376.00 | 376.00 | 376.00 | 362.53 | 50,200 |
| 2024-05-02 | 370.00 | 382.00 | 370.00 | 376.00 | 362.53 | 23,900 |
| 2024-04-30 | 360.00 | 374.00 | 350.00 | 374.00 | 360.60 | 78,400 |
| 2024-04-29 | 378.00 | 378.00 | 350.00 | 376.00 | 362.53 | 4,700 |
| 2024-04-26 | 380.00 | 382.00 | 380.00 | 380.00 | 366.39 | 4,900 |
| 2024-04-25 | 378.00 | 380.00 | 376.00 | 380.00 | 366.39 | 64,700 |
| 2024-04-24 | 378.00 | 380.00 | 378.00 | 378.00 | 364.46 | 50,200 |
| 2024-04-23 | 370.00 | 370.00 | 368.00 | 370.00 | 356.74 | 2,000 |
| 2024-04-22 | 360.00 | 370.00 | 346.00 | 370.00 | 356.74 | 62,100 |
| 2024-04-19 | 374.00 | 374.00 | 370.00 | 370.00 | 356.74 | 1,800 |
| 2024-04-18 | 370.00 | 374.00 | 370.00 | 374.00 | 360.60 | 32,500 |
| 2024-04-17 | 370.00 | 370.00 | 366.00 | 370.00 | 356.74 | 27,500 |
| 2024-04-16 | 384.00 | 384.00 | 368.00 | 370.00 | 356.74 | 63,100 |
| 2024-04-05 | 376.00 | 406.00 | 368.00 | 384.00 | 370.24 | 302,200 |
| 2024-04-04 | 364.00 | 376.00 | 364.00 | 376.00 | 362.53 | 5,800 |
| 2024-04-03 | 360.00 | 380.00 | 360.00 | 378.00 | 364.46 | 23,500 |
| 2024-04-02 | 374.00 | 384.00 | 360.00 | 380.00 | 366.39 | 14,200 |
| 2024-04-01 | 386.00 | 386.00 | 380.00 | 380.00 | 366.39 | 6,700 |
| 2024-03-28 | 388.00 | 390.00 | 374.00 | 388.00 | 374.10 | 25,700 |
| 2024-03-27 | 382.00 | 388.00 | 366.00 | 388.00 | 374.10 | 9,700 |
| 2024-03-26 | 382.00 | 382.00 | 382.00 | 382.00 | 368.31 | 0 |
| 2024-03-25 | 382.00 | 382.00 | 382.00 | 382.00 | 368.31 | 0 |
| 2024-03-22 | 384.00 | 384.00 | 374.00 | 382.00 | 368.31 | 61,400 |
| 2024-03-21 | 376.00 | 376.00 | 376.00 | 376.00 | 362.53 | 300 |
| 2024-03-20 | 380.00 | 380.00 | 376.00 | 380.00 | 366.39 | 4,600 |
| 2024-03-19 | 378.00 | 380.00 | 370.00 | 380.00 | 366.39 | 38,400 |
| 2024-03-18 | 378.00 | 378.00 | 374.00 | 378.00 | 364.46 | 26,600 |
| 2024-03-15 | 378.00 | 380.00 | 374.00 | 378.00 | 364.46 | 5,600 |
| 2024-03-14 | 380.00 | 380.00 | 380.00 | 380.00 | 366.39 | 4,000 |
| 2024-03-13 | 372.00 | 380.00 | 372.00 | 380.00 | 366.39 | 36,300 |
| 2024-03-08 | 374.00 | 374.00 | 372.00 | 372.00 | 358.67 | 20,600 |
| 2024-03-07 | 370.00 | 376.00 | 350.00 | 374.00 | 360.60 | 39,600 |
| 2024-03-06 | 378.00 | 384.00 | 376.00 | 376.00 | 362.53 | 84,900 |
| 2024-03-05 | 378.00 | 386.00 | 378.00 | 382.00 | 368.31 | 5,900 |
| 2024-03-04 | 384.00 | 384.00 | 370.00 | 384.00 | 370.24 | 7,800 |
| 2024-03-01 | 382.00 | 384.00 | 382.00 | 382.00 | 368.31 | 2,300 |
| 2024-02-29 | 384.00 | 386.00 | 382.00 | 386.00 | 372.17 | 4,400 |
| 2024-02-28 | 382.00 | 384.00 | 382.00 | 384.00 | 370.24 | 1,800 |
| 2024-02-27 | 384.00 | 384.00 | 378.00 | 384.00 | 370.24 | 14,800 |
| 2024-02-26 | 382.00 | 398.00 | 382.00 | 388.00 | 374.10 | 131,900 |
| 2024-02-23 | 374.00 | 398.00 | 374.00 | 382.00 | 368.31 | 237,600 |
| 2024-02-22 | 374.00 | 376.00 | 372.00 | 376.00 | 362.53 | 36,600 |
| 2024-02-21 | 362.00 | 376.00 | 362.00 | 372.00 | 358.67 | 2,500 |
| 2024-02-20 | 378.00 | 378.00 | 360.00 | 370.00 | 356.74 | 51,900 |
| 2024-02-19 | 384.00 | 384.00 | 372.00 | 380.00 | 366.39 | 2,600 |
| 2024-02-16 | 370.00 | 402.00 | 370.00 | 384.00 | 370.24 | 378,400 |
| 2024-02-15 | 364.00 | 376.00 | 364.00 | 374.00 | 360.60 | 7,300 |
| 2024-02-13 | 364.00 | 368.00 | 360.00 | 368.00 | 354.82 | 9,200 |
| 2024-02-12 | 364.00 | 366.00 | 364.00 | 364.00 | 350.96 | 29,800 |
| 2024-02-07 | 370.00 | 370.00 | 362.00 | 370.00 | 356.74 | 6,700 |
| 2024-02-06 | 362.00 | 374.00 | 362.00 | 372.00 | 358.67 | 29,600 |
| 2024-02-05 | 374.00 | 374.00 | 368.00 | 372.00 | 358.67 | 1,800 |
| 2024-02-02 | 374.00 | 374.00 | 370.00 | 372.00 | 358.67 | 1,500 |
| 2024-02-01 | 374.00 | 374.00 | 360.00 | 374.00 | 360.60 | 17,700 |
| 2024-01-31 | 360.00 | 374.00 | 360.00 | 374.00 | 360.60 | 25,300 |
| 2024-01-30 | 368.00 | 374.00 | 360.00 | 370.00 | 356.74 | 14,600 |
| 2024-01-29 | 374.00 | 374.00 | 368.00 | 368.00 | 354.82 | 4,800 |
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.