Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 370.00 | 372.00 | 370.00 | 372.00 | 358.67 | 2,600 |
| 2024-01-25 | 380.00 | 380.00 | 368.00 | 372.00 | 358.67 | 18,000 |
| 2024-01-24 | 372.00 | 400.00 | 366.00 | 380.00 | 366.39 | 153,000 |
| 2024-01-23 | 362.00 | 376.00 | 362.00 | 374.00 | 360.60 | 18,800 |
| 2024-01-22 | 378.00 | 378.00 | 372.00 | 376.00 | 362.53 | 34,000 |
| 2024-01-19 | 372.00 | 380.00 | 372.00 | 376.00 | 362.53 | 41,300 |
| 2024-01-18 | 372.00 | 376.00 | 366.00 | 374.00 | 360.60 | 31,500 |
| 2024-01-17 | 368.00 | 380.00 | 360.00 | 374.00 | 360.60 | 37,300 |
| 2024-01-16 | 368.00 | 402.00 | 368.00 | 376.00 | 362.53 | 69,800 |
| 2024-01-15 | 362.00 | 362.00 | 362.00 | 362.00 | 349.03 | 0 |
| 2024-01-12 | 362.00 | 372.00 | 350.00 | 362.00 | 349.03 | 91,000 |
| 2024-01-11 | 360.00 | 366.00 | 360.00 | 366.00 | 352.89 | 5,800 |
| 2024-01-10 | 372.00 | 372.00 | 360.00 | 364.00 | 350.96 | 70,100 |
| 2024-01-09 | 370.00 | 370.00 | 368.00 | 368.00 | 354.82 | 7,800 |
| 2024-01-08 | 374.00 | 374.00 | 368.00 | 370.00 | 356.74 | 64,700 |
| 2024-01-05 | 380.00 | 380.00 | 362.00 | 380.00 | 366.39 | 59,500 |
| 2024-01-04 | 380.00 | 380.00 | 376.00 | 380.00 | 366.39 | 59,100 |
| 2024-01-03 | 382.00 | 390.00 | 378.00 | 380.00 | 366.39 | 25,400 |
| 2024-01-02 | 380.00 | 384.00 | 376.00 | 378.00 | 364.46 | 111,400 |
| 2023-12-29 | 412.00 | 412.00 | 376.00 | 380.00 | 366.39 | 221,400 |
| 2023-12-28 | 420.00 | 450.00 | 410.00 | 412.00 | 397.24 | 1,096,700 |
| 2023-12-27 | 370.00 | 448.00 | 370.00 | 420.00 | 404.95 | 1,461,100 |
| 2023-12-22 | 376.00 | 376.00 | 368.00 | 370.00 | 356.74 | 52,900 |
| 2023-12-21 | 360.00 | 372.00 | 360.00 | 372.00 | 358.67 | 1,000 |
| 2023-12-20 | 362.00 | 370.00 | 360.00 | 370.00 | 356.74 | 14,800 |
| 2023-12-19 | 368.00 | 372.00 | 368.00 | 368.00 | 354.82 | 6,500 |
| 2023-12-18 | 370.00 | 370.00 | 370.00 | 370.00 | 356.74 | 400 |
| 2023-12-15 | 376.00 | 380.00 | 370.00 | 370.00 | 356.74 | 14,900 |
| 2023-12-14 | 366.00 | 376.00 | 366.00 | 376.00 | 362.53 | 12,600 |
| 2023-12-13 | 376.00 | 402.00 | 368.00 | 368.00 | 354.82 | 24,100 |
| 2023-12-12 | 368.00 | 376.00 | 368.00 | 376.00 | 362.53 | 14,000 |
| 2023-12-11 | 376.00 | 376.00 | 368.00 | 374.00 | 360.60 | 107,700 |
| 2023-12-08 | 376.00 | 376.00 | 376.00 | 376.00 | 362.53 | 2,300 |
| 2023-12-07 | 362.00 | 378.00 | 362.00 | 378.00 | 364.46 | 400 |
| 2023-12-06 | 364.00 | 398.00 | 336.00 | 378.00 | 364.46 | 52,900 |
| 2023-12-05 | 364.00 | 370.00 | 360.00 | 366.00 | 352.89 | 4,400 |
| 2023-12-04 | 368.00 | 370.00 | 360.00 | 370.00 | 356.74 | 106,800 |
| 2023-12-01 | 376.00 | 376.00 | 366.00 | 372.00 | 358.67 | 900 |
| 2023-11-30 | 370.00 | 370.00 | 368.00 | 368.00 | 354.82 | 25,100 |
| 2023-11-29 | 370.00 | 370.00 | 348.00 | 370.00 | 356.74 | 6,600 |
| 2023-11-28 | 374.00 | 374.00 | 374.00 | 374.00 | 360.60 | 100 |
| 2023-11-27 | 370.00 | 376.00 | 370.00 | 376.00 | 362.53 | 6,900 |
| 2023-11-24 | 372.00 | 372.00 | 372.00 | 372.00 | 358.67 | 800 |
| 2023-11-23 | 370.00 | 372.00 | 370.00 | 372.00 | 358.67 | 5,500 |
| 2023-11-22 | 370.00 | 376.00 | 350.00 | 376.00 | 362.53 | 18,800 |
| 2023-11-21 | 398.00 | 398.00 | 370.00 | 376.00 | 362.53 | 1,400 |
| 2023-11-20 | 374.00 | 376.00 | 372.00 | 376.00 | 362.53 | 2,200 |
| 2023-11-17 | 376.00 | 376.00 | 372.00 | 376.00 | 362.53 | 4,400 |
| 2023-11-16 | 380.00 | 380.00 | 378.00 | 378.00 | 364.46 | 1,100 |
| 2023-11-15 | 380.00 | 380.00 | 380.00 | 380.00 | 366.39 | 400 |
| 2023-11-14 | 370.00 | 376.00 | 366.00 | 376.00 | 362.53 | 1,300 |
| 2023-11-13 | 370.00 | 378.00 | 370.00 | 376.00 | 362.53 | 3,800 |
| 2023-11-10 | 378.00 | 378.00 | 378.00 | 378.00 | 364.46 | 500 |
| 2023-11-09 | 376.00 | 380.00 | 376.00 | 376.00 | 362.53 | 13,000 |
| 2023-11-08 | 376.00 | 382.00 | 374.00 | 376.00 | 362.53 | 14,800 |
| 2023-11-07 | 376.00 | 376.00 | 370.00 | 376.00 | 362.53 | 800 |
| 2023-11-06 | 370.00 | 378.00 | 370.00 | 378.00 | 364.46 | 5,100 |
| 2023-11-03 | 366.00 | 386.00 | 366.00 | 378.00 | 364.46 | 6,400 |
| 2023-11-02 | 378.00 | 378.00 | 370.00 | 378.00 | 364.46 | 2,300 |
| 2023-11-01 | 380.00 | 380.00 | 376.00 | 378.00 | 364.46 | 2,600 |
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.