Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 450.00 | 452.00 | 424.00 | 424.00 | 406.72 | 189,700 |
| 2023-05-02 | 458.00 | 458.00 | 454.00 | 454.00 | 435.50 | 2,100 |
| 2023-04-28 | 448.00 | 458.00 | 448.00 | 458.00 | 439.33 | 237,500 |
| 2023-04-27 | 458.00 | 458.00 | 432.00 | 458.00 | 439.33 | 57,000 |
| 2023-04-26 | 464.00 | 464.00 | 450.00 | 458.00 | 439.33 | 50,400 |
| 2023-04-18 | 468.00 | 468.00 | 450.00 | 454.00 | 435.50 | 186,600 |
| 2023-04-17 | 454.00 | 456.00 | 452.00 | 452.00 | 433.58 | 57,900 |
| 2023-04-14 | 462.00 | 462.00 | 456.00 | 460.00 | 441.25 | 552,800 |
| 2023-04-13 | 464.00 | 464.00 | 452.00 | 462.00 | 443.17 | 831,100 |
| 2023-04-12 | 462.00 | 470.00 | 450.00 | 462.00 | 443.17 | 580,000 |
| 2023-04-11 | 470.00 | 470.00 | 460.00 | 462.00 | 443.17 | 393,400 |
| 2023-04-10 | 476.00 | 476.00 | 450.00 | 470.00 | 450.84 | 61,600 |
| 2023-04-06 | 470.00 | 470.00 | 456.00 | 470.00 | 450.84 | 39,100 |
| 2023-04-05 | 470.00 | 470.00 | 468.00 | 470.00 | 450.84 | 40,500 |
| 2023-04-04 | 474.00 | 474.00 | 460.00 | 470.00 | 450.84 | 47,200 |
| 2023-04-03 | 476.00 | 476.00 | 468.00 | 470.00 | 450.84 | 217,900 |
| 2023-03-31 | 468.00 | 470.00 | 462.00 | 470.00 | 450.84 | 61,500 |
| 2023-03-30 | 470.00 | 470.00 | 466.00 | 468.00 | 448.93 | 61,300 |
| 2023-03-29 | 470.00 | 470.00 | 452.00 | 470.00 | 450.84 | 51,800 |
| 2023-03-28 | 460.00 | 474.00 | 452.00 | 470.00 | 450.84 | 51,800 |
| 2023-03-27 | 458.00 | 472.00 | 458.00 | 472.00 | 452.76 | 43,600 |
| 2023-03-24 | 466.00 | 470.00 | 458.00 | 464.00 | 445.09 | 33,400 |
| 2023-03-21 | 458.00 | 466.00 | 458.00 | 466.00 | 447.01 | 32,700 |
| 2023-03-20 | 468.00 | 468.00 | 456.00 | 468.00 | 448.93 | 31,000 |
| 2023-03-17 | 464.00 | 468.00 | 462.00 | 468.00 | 448.93 | 45,800 |
| 2023-03-16 | 470.00 | 476.00 | 470.00 | 470.00 | 450.84 | 19,400 |
| 2023-03-15 | 470.00 | 476.00 | 464.00 | 476.00 | 456.60 | 69,000 |
| 2023-03-14 | 480.00 | 480.00 | 462.00 | 470.00 | 450.84 | 54,900 |
| 2023-03-13 | 480.00 | 480.00 | 466.00 | 480.00 | 460.44 | 10,900 |
| 2023-03-10 | 480.00 | 480.00 | 472.00 | 480.00 | 460.44 | 26,900 |
| 2023-03-09 | 480.00 | 480.00 | 470.00 | 480.00 | 460.44 | 288,400 |
| 2023-03-08 | 484.00 | 484.00 | 470.00 | 480.00 | 460.44 | 73,200 |
| 2023-03-07 | 478.00 | 484.00 | 466.00 | 482.00 | 462.36 | 372,500 |
| 2023-03-06 | 488.00 | 488.00 | 460.00 | 478.00 | 458.52 | 39,500 |
| 2023-03-03 | 478.00 | 488.00 | 478.00 | 486.00 | 466.19 | 1,088,300 |
| 2023-03-02 | 478.00 | 480.00 | 464.00 | 478.00 | 458.52 | 93,100 |
| 2023-03-01 | 470.00 | 478.00 | 464.00 | 478.00 | 458.52 | 170,100 |
| 2023-02-28 | 470.00 | 470.00 | 462.00 | 470.00 | 450.84 | 29,900 |
| 2023-02-27 | 472.00 | 472.00 | 458.00 | 470.00 | 450.84 | 22,900 |
| 2023-02-24 | 464.00 | 472.00 | 464.00 | 472.00 | 452.76 | 161,400 |
| 2023-02-23 | 460.00 | 468.00 | 452.00 | 468.00 | 448.93 | 81,700 |
| 2023-02-22 | 464.00 | 468.00 | 460.00 | 468.00 | 448.93 | 5,500 |
| 2023-02-21 | 454.00 | 468.00 | 454.00 | 468.00 | 448.93 | 16,300 |
| 2023-02-20 | 470.00 | 472.00 | 468.00 | 468.00 | 448.93 | 33,500 |
| 2023-02-17 | 464.00 | 470.00 | 464.00 | 470.00 | 450.84 | 70,100 |
| 2023-02-16 | 460.00 | 476.00 | 460.00 | 476.00 | 456.60 | 99,700 |
| 2023-02-15 | 460.00 | 476.00 | 460.00 | 476.00 | 456.60 | 5,900 |
| 2023-02-14 | 470.00 | 476.00 | 462.00 | 476.00 | 456.60 | 86,100 |
| 2023-02-13 | 464.00 | 470.00 | 450.00 | 470.00 | 450.84 | 73,200 |
| 2023-02-10 | 470.00 | 476.00 | 438.00 | 464.00 | 445.09 | 551,300 |
| 2023-02-09 | 480.00 | 482.00 | 448.00 | 470.00 | 450.84 | 159,500 |
| 2023-02-08 | 482.00 | 484.00 | 476.00 | 480.00 | 460.44 | 359,000 |
| 2023-02-07 | 476.00 | 484.00 | 474.00 | 482.00 | 462.36 | 25,000 |
| 2023-02-06 | 480.00 | 486.00 | 480.00 | 484.00 | 464.27 | 181,000 |
| 2023-02-03 | 484.00 | 484.00 | 482.00 | 484.00 | 464.27 | 8,600 |
| 2023-02-02 | 484.00 | 484.00 | 480.00 | 484.00 | 464.27 | 45,300 |
| 2023-02-01 | 484.00 | 484.00 | 482.00 | 484.00 | 464.27 | 123,400 |
| 2023-01-31 | 486.00 | 488.00 | 480.00 | 484.00 | 464.27 | 340,400 |
| 2023-01-30 | 484.00 | 486.00 | 482.00 | 486.00 | 466.19 | 113,300 |
| 2023-01-27 | 482.00 | 486.00 | 480.00 | 484.00 | 464.27 | 488,800 |
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.