Caturkarda Depo Bangunan PT Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	376.00	382.00	366.00	382.00	368.31	10,500
2023-10-30	364.00	384.00	364.00	384.00	370.24	5,500
2023-10-27	384.00	384.00	342.00	364.00	350.96	49,600
2023-10-26	388.00	392.00	380.00	388.00	374.10	20,200
2023-10-25	392.00	392.00	386.00	392.00	377.96	26,500
2023-10-24	398.00	398.00	392.00	394.00	379.88	16,400
2023-10-23	412.00	412.00	398.00	398.00	383.74	11,900
2023-10-20	412.00	412.00	400.00	410.00	395.31	141,600
2023-10-19	414.00	414.00	410.00	412.00	397.24	4,100
2023-10-18	410.00	416.00	406.00	416.00	401.10	31,100
2023-10-17	416.00	416.00	410.00	416.00	401.10	17,300
2023-10-16	424.00	424.00	400.00	416.00	401.10	109,800
2023-10-13	420.00	424.00	420.00	424.00	408.81	103,300
2023-10-12	414.00	422.00	410.00	420.00	404.95	103,600
2023-10-11	422.00	422.00	414.00	422.00	406.88	19,200
2023-10-10	424.00	424.00	416.00	422.00	406.88	3,200
2023-10-09	416.00	422.00	402.00	422.00	406.88	9,400
2023-10-06	424.00	426.00	422.00	424.00	408.81	6,200
2023-10-05	424.00	424.00	422.00	424.00	408.81	6,400
2023-10-04	428.00	428.00	422.00	424.00	408.81	11,900
2023-10-03	424.00	430.00	412.00	428.00	412.67	44,800
2023-10-02	430.00	432.00	424.00	430.00	414.59	12,600
2023-09-29	432.00	432.00	428.00	432.00	416.52	7,600
2023-09-27	430.00	432.00	428.00	432.00	416.52	3,200
2023-09-26	432.00	432.00	430.00	430.00	414.59	11,900
2023-09-25	428.00	428.00	426.00	426.00	410.74	14,300
2023-09-22	428.00	434.00	428.00	434.00	418.45	11,300
2023-09-21	434.00	434.00	434.00	434.00	418.45	12,000
2023-09-20	430.00	434.00	428.00	434.00	418.45	2,200
2023-09-19	434.00	434.00	424.00	434.00	418.45	45,500
2023-09-18	434.00	434.00	434.00	434.00	418.45	3,300
2023-09-15	434.00	434.00	428.00	434.00	418.45	11,000
2023-09-14	434.00	434.00	428.00	434.00	418.45	31,800
2023-09-13	430.00	434.00	428.00	434.00	418.45	7,300
2023-09-12	436.00	436.00	430.00	436.00	420.38	5,400
2023-09-11	436.00	436.00	428.00	436.00	420.38	12,700
2023-09-08	434.00	436.00	428.00	436.00	420.38	58,300
2023-09-07	430.00	432.00	430.00	432.00	416.52	1,700
2023-09-06	432.00	432.00	432.00	432.00	416.52	11,200
2023-09-05	428.00	436.00	428.00	436.00	420.38	83,700
2023-09-04	432.00	432.00	426.00	432.00	416.52	25,700
2023-09-01	430.00	432.00	430.00	432.00	416.52	1,100
2023-08-31	430.00	434.00	430.00	434.00	418.45	34,300
2023-08-30	434.00	434.00	430.00	434.00	418.45	31,700
2023-08-29	432.00	434.00	432.00	434.00	418.45	10,300
2023-08-28	432.00	434.00	430.00	434.00	418.45	900
2023-08-25	434.00	434.00	426.00	434.00	418.45	48,500
2023-08-24	426.00	434.00	426.00	434.00	418.45	1,700
2023-08-23	434.00	434.00	428.00	434.00	418.45	81,100
2023-08-22	434.00	434.00	426.00	434.00	418.45	19,800
2023-08-21	424.00	436.00	424.00	434.00	418.45	19,100
2023-08-18	436.00	436.00	424.00	434.00	418.45	24,800
2023-08-16	436.00	436.00	430.00	436.00	420.38	35,700
2023-08-15	432.00	436.00	424.00	436.00	420.38	30,100
2023-08-14	428.00	438.00	428.00	436.00	420.38	22,100
2023-08-11	432.00	438.00	428.00	438.00	422.31	14,100
2023-08-10	438.00	438.00	430.00	438.00	422.31	5,100
2023-08-09	438.00	438.00	434.00	438.00	422.31	53,200
2023-08-08	438.00	438.00	434.00	438.00	422.31	8,200
2023-08-07	434.00	438.00	434.00	438.00	422.31	47,000

← NewerPage 13 of 20 · 1,190 trading daysOlder →

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.