Caturkarda Depo Bangunan PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 446.00 | 446.00 | 422.00 | 442.00 | 421.90 | 176,900 |
| 2022-11-02 | 450.00 | 460.00 | 436.00 | 446.00 | 425.72 | 77,300 |
| 2022-11-01 | 462.00 | 462.00 | 450.00 | 450.00 | 429.54 | 284,600 |
| 2022-10-31 | 460.00 | 462.00 | 454.00 | 462.00 | 440.99 | 205,500 |
| 2022-10-28 | 464.00 | 466.00 | 450.00 | 460.00 | 439.09 | 283,100 |
| 2022-10-27 | 464.00 | 464.00 | 454.00 | 464.00 | 442.90 | 740,100 |
| 2022-10-26 | 454.00 | 462.00 | 446.00 | 462.00 | 440.99 | 367,700 |
| 2022-10-25 | 462.00 | 466.00 | 456.00 | 456.00 | 435.27 | 374,400 |
| 2022-10-24 | 444.00 | 466.00 | 440.00 | 464.00 | 442.90 | 1,435,700 |
| 2022-10-21 | 444.00 | 446.00 | 426.00 | 444.00 | 423.81 | 626,900 |
| 2022-10-20 | 418.00 | 448.00 | 412.00 | 434.00 | 414.27 | 2,092,700 |
| 2022-10-19 | 408.00 | 422.00 | 398.00 | 420.00 | 400.90 | 755,500 |
| 2022-10-18 | 394.00 | 406.00 | 374.00 | 404.00 | 385.63 | 1,018,200 |
| 2022-10-17 | 406.00 | 406.00 | 384.00 | 402.00 | 383.72 | 1,153,000 |
| 2022-10-14 | 414.00 | 414.00 | 400.00 | 412.00 | 393.27 | 64,400 |
| 2022-10-13 | 422.00 | 422.00 | 408.00 | 414.00 | 395.18 | 16,500 |
| 2022-10-12 | 426.00 | 426.00 | 410.00 | 424.00 | 404.72 | 13,100 |
| 2022-10-11 | 428.00 | 436.00 | 410.00 | 426.00 | 406.63 | 85,400 |
| 2022-10-10 | 428.00 | 428.00 | 400.00 | 424.00 | 404.72 | 206,300 |
| 2022-10-07 | 416.00 | 426.00 | 414.00 | 424.00 | 404.72 | 79,100 |
| 2022-10-06 | 420.00 | 420.00 | 410.00 | 416.00 | 397.09 | 207,400 |
| 2022-10-05 | 418.00 | 422.00 | 408.00 | 416.00 | 397.09 | 224,300 |
| 2022-10-04 | 410.00 | 424.00 | 406.00 | 414.00 | 395.18 | 76,100 |
| 2022-10-03 | 432.00 | 432.00 | 408.00 | 410.00 | 391.36 | 263,700 |
| 2022-09-30 | 446.00 | 446.00 | 420.00 | 432.00 | 412.36 | 453,100 |
| 2022-09-29 | 454.00 | 454.00 | 444.00 | 450.00 | 429.54 | 39,100 |
| 2022-09-28 | 458.00 | 458.00 | 444.00 | 456.00 | 435.27 | 250,300 |
| 2022-09-27 | 456.00 | 456.00 | 450.00 | 456.00 | 435.27 | 23,300 |
| 2022-09-26 | 450.00 | 456.00 | 446.00 | 456.00 | 435.27 | 108,500 |
| 2022-09-23 | 452.00 | 452.00 | 450.00 | 452.00 | 431.45 | 41,000 |
| 2022-09-22 | 452.00 | 452.00 | 450.00 | 452.00 | 431.45 | 206,400 |
| 2022-09-21 | 456.00 | 456.00 | 450.00 | 454.00 | 433.36 | 259,200 |
| 2022-09-20 | 454.00 | 456.00 | 450.00 | 456.00 | 435.27 | 252,500 |
| 2022-09-19 | 460.00 | 460.00 | 450.00 | 454.00 | 433.36 | 347,700 |
| 2022-09-16 | 462.00 | 462.00 | 452.00 | 460.00 | 439.09 | 457,300 |
| 2022-09-15 | 454.00 | 462.00 | 450.00 | 462.00 | 440.99 | 282,500 |
| 2022-09-14 | 458.00 | 458.00 | 452.00 | 458.00 | 437.18 | 255,800 |
| 2022-09-13 | 460.00 | 460.00 | 452.00 | 458.00 | 437.18 | 235,800 |
| 2022-09-12 | 460.00 | 462.00 | 454.00 | 460.00 | 439.09 | 226,900 |
| 2022-09-09 | 458.00 | 462.00 | 456.00 | 462.00 | 440.99 | 67,300 |
| 2022-09-08 | 452.00 | 462.00 | 444.00 | 462.00 | 440.99 | 239,900 |
| 2022-09-07 | 452.00 | 456.00 | 452.00 | 454.00 | 433.36 | 22,500 |
| 2022-09-06 | 454.00 | 454.00 | 450.00 | 452.00 | 431.45 | 169,200 |
| 2022-09-05 | 454.00 | 454.00 | 450.00 | 452.00 | 431.45 | 46,300 |
| 2022-09-02 | 458.00 | 458.00 | 448.00 | 454.00 | 433.36 | 341,000 |
| 2022-09-01 | 458.00 | 458.00 | 450.00 | 454.00 | 433.36 | 388,300 |
| 2022-08-31 | 454.00 | 460.00 | 452.00 | 458.00 | 437.18 | 203,800 |
| 2022-08-30 | 458.00 | 458.00 | 454.00 | 458.00 | 437.18 | 277,700 |
| 2022-08-29 | 458.00 | 458.00 | 454.00 | 458.00 | 437.18 | 229,000 |
| 2022-08-26 | 464.00 | 464.00 | 456.00 | 458.00 | 437.18 | 221,100 |
| 2022-08-25 | 460.00 | 462.00 | 458.00 | 462.00 | 440.99 | 238,400 |
| 2022-08-24 | 460.00 | 460.00 | 458.00 | 460.00 | 439.09 | 176,500 |
| 2022-08-23 | 458.00 | 460.00 | 452.00 | 460.00 | 439.09 | 304,000 |
| 2022-08-22 | 462.00 | 462.00 | 458.00 | 458.00 | 437.18 | 213,700 |
| 2022-08-19 | 468.00 | 468.00 | 458.00 | 462.00 | 440.99 | 172,100 |
| 2022-08-18 | 462.00 | 468.00 | 454.00 | 468.00 | 446.72 | 190,300 |
| 2022-08-16 | 464.00 | 466.00 | 460.00 | 462.00 | 440.99 | 81,000 |
| 2022-08-15 | 464.00 | 464.00 | 450.00 | 462.00 | 440.99 | 546,800 |
| 2022-08-12 | 460.00 | 464.00 | 460.00 | 464.00 | 442.90 | 40,300 |
| 2022-08-11 | 462.00 | 466.00 | 460.00 | 464.00 | 442.90 | 232,400 |
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.