Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 484.00 | 484.00 | 482.00 | 482.00 | 462.36 | 55,400 |
| 2023-01-25 | 486.00 | 486.00 | 482.00 | 484.00 | 464.27 | 123,400 |
| 2023-01-24 | 484.00 | 486.00 | 478.00 | 486.00 | 466.19 | 307,300 |
| 2023-01-20 | 482.00 | 484.00 | 478.00 | 484.00 | 464.27 | 116,200 |
| 2023-01-19 | 482.00 | 482.00 | 478.00 | 482.00 | 462.36 | 11,700 |
| 2023-01-18 | 478.00 | 484.00 | 476.00 | 484.00 | 464.27 | 108,100 |
| 2023-01-17 | 482.00 | 484.00 | 478.00 | 484.00 | 464.27 | 295,200 |
| 2023-01-16 | 480.00 | 484.00 | 472.00 | 482.00 | 462.36 | 325,700 |
| 2023-01-13 | 480.00 | 480.00 | 476.00 | 480.00 | 460.44 | 33,200 |
| 2023-01-12 | 482.00 | 482.00 | 476.00 | 482.00 | 462.36 | 35,700 |
| 2023-01-11 | 472.00 | 482.00 | 472.00 | 482.00 | 462.36 | 60,900 |
| 2023-01-10 | 482.00 | 484.00 | 472.00 | 482.00 | 462.36 | 118,900 |
| 2023-01-09 | 482.00 | 490.00 | 478.00 | 484.00 | 464.27 | 441,400 |
| 2023-01-06 | 474.00 | 482.00 | 474.00 | 482.00 | 462.36 | 469,000 |
| 2023-01-05 | 484.00 | 484.00 | 470.00 | 472.00 | 452.76 | 56,000 |
| 2023-01-04 | 478.00 | 484.00 | 478.00 | 484.00 | 464.27 | 251,600 |
| 2023-01-03 | 472.00 | 480.00 | 472.00 | 478.00 | 458.52 | 1,700 |
| 2023-01-02 | 480.00 | 480.00 | 456.00 | 468.00 | 448.93 | 48,900 |
| 2022-12-30 | 482.00 | 482.00 | 474.00 | 480.00 | 460.44 | 473,700 |
| 2022-12-29 | 478.00 | 480.00 | 476.00 | 480.00 | 460.44 | 124,200 |
| 2022-12-28 | 476.00 | 482.00 | 472.00 | 476.00 | 456.60 | 153,500 |
| 2022-12-27 | 482.00 | 484.00 | 476.00 | 482.00 | 462.36 | 303,500 |
| 2022-12-26 | 482.00 | 484.00 | 472.00 | 482.00 | 462.36 | 152,100 |
| 2022-12-23 | 482.00 | 482.00 | 470.00 | 482.00 | 462.36 | 140,700 |
| 2022-12-22 | 482.00 | 482.00 | 472.00 | 482.00 | 462.36 | 59,400 |
| 2022-12-21 | 478.00 | 482.00 | 476.00 | 482.00 | 462.36 | 433,300 |
| 2022-12-20 | 478.00 | 478.00 | 460.00 | 478.00 | 458.52 | 12,400 |
| 2022-12-19 | 484.00 | 484.00 | 460.00 | 478.00 | 458.52 | 10,500 |
| 2022-12-16 | 476.00 | 476.00 | 466.00 | 476.00 | 456.60 | 122,900 |
| 2022-12-15 | 486.00 | 486.00 | 470.00 | 476.00 | 456.60 | 100,400 |
| 2022-12-14 | 484.00 | 484.00 | 470.00 | 478.00 | 458.52 | 16,300 |
| 2022-12-13 | 472.00 | 488.00 | 458.00 | 486.00 | 466.19 | 402,800 |
| 2022-12-12 | 488.00 | 488.00 | 458.00 | 476.00 | 456.60 | 26,200 |
| 2022-12-09 | 488.00 | 488.00 | 484.00 | 486.00 | 466.19 | 112,200 |
| 2022-12-08 | 492.00 | 492.00 | 478.00 | 488.00 | 468.11 | 47,900 |
| 2022-12-07 | 490.00 | 492.00 | 484.00 | 492.00 | 471.95 | 514,500 |
| 2022-12-06 | 482.00 | 490.00 | 468.00 | 488.00 | 468.11 | 1,376,700 |
| 2022-12-05 | 488.00 | 488.00 | 478.00 | 484.00 | 464.27 | 46,700 |
| 2022-12-02 | 480.00 | 488.00 | 480.00 | 486.00 | 466.19 | 908,300 |
| 2022-12-01 | 482.00 | 482.00 | 480.00 | 480.00 | 460.44 | 853,100 |
| 2022-11-30 | 480.00 | 484.00 | 476.00 | 482.00 | 462.36 | 1,079,700 |
| 2022-11-29 | 476.00 | 482.00 | 476.00 | 480.00 | 460.44 | 566,000 |
| 2022-11-28 | 474.00 | 478.00 | 470.00 | 476.00 | 456.60 | 676,700 |
| 2022-11-25 | 472.00 | 480.00 | 466.00 | 474.00 | 454.68 | 195,900 |
| 2022-11-24 | 466.00 | 500.00 | 460.00 | 472.00 | 452.76 | 421,000 |
| 2022-11-23 | 460.00 | 466.00 | 458.00 | 466.00 | 447.01 | 287,600 |
| 2022-11-22 | 458.00 | 462.00 | 448.00 | 460.00 | 441.25 | 267,200 |
| 2022-11-21 | 456.00 | 458.00 | 448.00 | 458.00 | 439.33 | 154,700 |
| 2022-11-18 | 454.00 | 462.00 | 444.00 | 460.00 | 441.25 | 175,800 |
| 2022-11-17 | 444.00 | 454.00 | 440.00 | 454.00 | 435.50 | 85,700 |
| 2022-11-16 | 454.00 | 458.00 | 432.00 | 454.00 | 435.50 | 179,300 |
| 2022-11-15 | 454.00 | 460.00 | 444.00 | 454.00 | 435.50 | 159,400 |
| 2022-11-14 | 460.00 | 460.00 | 436.00 | 456.00 | 437.42 | 151,800 |
| 2022-11-11 | 454.00 | 460.00 | 440.00 | 454.00 | 435.50 | 518,500 |
| 2022-11-10 | 440.00 | 450.00 | 436.00 | 450.00 | 431.66 | 29,000 |
| 2022-11-09 | 446.00 | 450.00 | 440.00 | 448.00 | 427.63 | 147,200 |
| 2022-11-08 | 448.00 | 448.00 | 436.00 | 446.00 | 425.72 | 119,200 |
| 2022-11-07 | 440.00 | 448.00 | 440.00 | 448.00 | 427.63 | 37,100 |
| 2022-11-04 | 446.00 | 446.00 | 438.00 | 442.00 | 421.90 | 16,000 |
| 2022-11-03 | 446.00 | 446.00 | 422.00 | 442.00 | 421.90 | 176,900 |
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.