Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 426.00 | 436.00 | 424.00 | 434.00 | 418.45 | 61,500 |
| 2023-08-03 | 426.00 | 430.00 | 426.00 | 430.00 | 414.59 | 22,800 |
| 2023-08-02 | 428.00 | 436.00 | 428.00 | 434.00 | 418.45 | 81,700 |
| 2023-08-01 | 432.00 | 436.00 | 430.00 | 436.00 | 420.38 | 71,600 |
| 2023-07-31 | 436.00 | 438.00 | 430.00 | 436.00 | 420.38 | 67,900 |
| 2023-07-28 | 436.00 | 438.00 | 430.00 | 438.00 | 422.31 | 5,000 |
| 2023-07-27 | 440.00 | 440.00 | 436.00 | 440.00 | 424.24 | 28,500 |
| 2023-07-26 | 436.00 | 440.00 | 434.00 | 438.00 | 422.31 | 45,800 |
| 2023-07-25 | 436.00 | 436.00 | 434.00 | 436.00 | 420.38 | 3,900 |
| 2023-07-24 | 442.00 | 442.00 | 434.00 | 440.00 | 424.24 | 11,000 |
| 2023-07-21 | 440.00 | 442.00 | 438.00 | 442.00 | 426.16 | 50,500 |
| 2023-07-20 | 432.00 | 444.00 | 432.00 | 440.00 | 424.24 | 43,000 |
| 2023-07-18 | 440.00 | 446.00 | 432.00 | 444.00 | 428.09 | 105,900 |
| 2023-07-17 | 432.00 | 440.00 | 432.00 | 440.00 | 424.24 | 4,500 |
| 2023-07-14 | 452.00 | 452.00 | 428.00 | 430.00 | 414.59 | 286,000 |
| 2023-07-13 | 448.00 | 448.00 | 446.00 | 448.00 | 431.95 | 2,600 |
| 2023-07-12 | 446.00 | 448.00 | 432.00 | 448.00 | 431.95 | 6,800 |
| 2023-07-11 | 450.00 | 450.00 | 446.00 | 450.00 | 433.88 | 29,000 |
| 2023-07-10 | 446.00 | 452.00 | 442.00 | 452.00 | 435.81 | 132,200 |
| 2023-07-07 | 442.00 | 452.00 | 442.00 | 452.00 | 435.81 | 12,700 |
| 2023-07-06 | 450.00 | 452.00 | 446.00 | 452.00 | 435.81 | 18,900 |
| 2023-07-05 | 450.00 | 450.00 | 446.00 | 450.00 | 433.88 | 31,500 |
| 2023-07-04 | 450.00 | 450.00 | 430.00 | 450.00 | 433.88 | 34,400 |
| 2023-07-03 | 448.00 | 456.00 | 446.00 | 450.00 | 433.88 | 39,500 |
| 2023-06-27 | 448.00 | 454.00 | 442.00 | 454.00 | 437.73 | 172,300 |
| 2023-06-26 | 440.00 | 448.00 | 436.00 | 448.00 | 431.95 | 115,100 |
| 2023-06-23 | 446.00 | 446.00 | 432.00 | 440.00 | 424.24 | 36,400 |
| 2023-06-22 | 446.00 | 446.00 | 428.00 | 446.00 | 430.02 | 17,700 |
| 2023-06-21 | 446.00 | 448.00 | 442.00 | 446.00 | 430.02 | 16,500 |
| 2023-06-20 | 448.00 | 450.00 | 442.00 | 446.00 | 430.02 | 20,500 |
| 2023-06-19 | 446.00 | 450.00 | 442.00 | 450.00 | 431.66 | 50,100 |
| 2023-06-16 | 450.00 | 456.00 | 446.00 | 446.00 | 427.82 | 41,600 |
| 2023-06-15 | 458.00 | 458.00 | 446.00 | 456.00 | 437.42 | 10,200 |
| 2023-06-14 | 458.00 | 458.00 | 434.00 | 458.00 | 439.33 | 47,200 |
| 2023-06-13 | 450.00 | 458.00 | 450.00 | 458.00 | 439.33 | 104,400 |
| 2023-06-12 | 438.00 | 452.00 | 428.00 | 450.00 | 431.66 | 179,400 |
| 2023-06-09 | 440.00 | 444.00 | 438.00 | 444.00 | 425.90 | 28,900 |
| 2023-06-08 | 440.00 | 442.00 | 438.00 | 442.00 | 423.99 | 18,500 |
| 2023-06-07 | 442.00 | 442.00 | 440.00 | 442.00 | 423.99 | 3,200 |
| 2023-06-06 | 444.00 | 444.00 | 430.00 | 444.00 | 425.90 | 333,300 |
| 2023-06-05 | 440.00 | 444.00 | 434.00 | 444.00 | 425.90 | 10,000 |
| 2023-05-31 | 446.00 | 446.00 | 446.00 | 446.00 | 427.82 | 1,600 |
| 2023-05-30 | 444.00 | 446.00 | 444.00 | 446.00 | 427.82 | 22,200 |
| 2023-05-29 | 452.00 | 454.00 | 428.00 | 446.00 | 427.82 | 302,900 |
| 2023-05-26 | 446.00 | 460.00 | 440.00 | 460.00 | 441.25 | 131,900 |
| 2023-05-25 | 446.00 | 450.00 | 446.00 | 450.00 | 431.66 | 300 |
| 2023-05-24 | 450.00 | 450.00 | 428.00 | 450.00 | 431.66 | 90,000 |
| 2023-05-23 | 456.00 | 456.00 | 446.00 | 456.00 | 437.42 | 14,400 |
| 2023-05-22 | 444.00 | 456.00 | 444.00 | 456.00 | 437.42 | 7,800 |
| 2023-05-19 | 450.00 | 450.00 | 446.00 | 450.00 | 431.66 | 45,500 |
| 2023-05-17 | 458.00 | 458.00 | 450.00 | 450.00 | 431.66 | 195,100 |
| 2023-05-16 | 450.00 | 458.00 | 448.00 | 458.00 | 439.33 | 7,200 |
| 2023-05-15 | 456.00 | 456.00 | 444.00 | 456.00 | 437.42 | 23,100 |
| 2023-05-12 | 454.00 | 458.00 | 452.00 | 458.00 | 439.33 | 1,500 |
| 2023-05-11 | 460.00 | 460.00 | 456.00 | 456.00 | 437.42 | 22,100 |
| 2023-05-10 | 460.00 | 462.00 | 442.00 | 462.00 | 443.17 | 408,200 |
| 2023-05-09 | 450.00 | 456.00 | 444.00 | 456.00 | 437.42 | 2,400 |
| 2023-05-08 | 446.00 | 450.00 | 440.00 | 450.00 | 431.66 | 317,600 |
| 2023-05-05 | 446.00 | 446.00 | 438.00 | 444.00 | 425.90 | 22,900 |
| 2023-05-04 | 432.00 | 446.00 | 432.00 | 446.00 | 427.82 | 239,900 |
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.